5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
+11.48%
3 MONTH PERFORMANCE
+27.77%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
-3.74%
1 YEAR PERFORMANCE
-11.50%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $24.81 | $24.42 (-1.59%) | $24.81 | $24.39 | 1.04 M | $5.94 B |
| 07/22/2025 | $24.50 | $24.53 (0.12%) | $24.68 | $24.29 | 1.84 M | $5.95 B |
| 07/21/2025 | $24.96 | $24.47 (-1.96%) | $24.99 | $24.43 | 1.71 M | $5.93 B |
| 07/18/2025 | $24.78 | $24.72 (-0.24%) | $24.83 | $24.48 | 1.83 M | $5.99 B |
| 07/17/2025 | $24.06 | $24.69 (2.62%) | $24.78 | $24.06 | 1.73 M | $5.98 B |
| 07/16/2025 | $24.23 | $24.23 (0%) | $24.46 | $23.72 | 1.63 M | $5.87 B |
| 07/15/2025 | $24.75 | $24.20 (-2.22%) | $24.76 | $24.17 | 1.48 M | $5.87 B |
| 07/14/2025 | $24.55 | $24.47 (-0.33%) | $24.85 | $24.30 | 1.43 M | $5.93 B |
| 07/11/2025 | $24.65 | $24.68 (0.12%) | $24.84 | $24.46 | 2.25 M | $5.98 B |
| 07/10/2025 | $25.00 | $25.10 (0.4%) | $25.35 | $24.82 | 2.00 M | $6.08 B |
| 07/09/2025 | $24.68 | $24.76 (0.32%) | $24.79 | $24.31 | 1.87 M | $6.00 B |
| 07/08/2025 | $24.70 | $24.39 (-1.26%) | $24.81 | $24.30 | 2.86 M | $5.91 B |
| 07/07/2025 | $24.44 | $24.66 (0.9%) | $25.05 | $24.15 | 6.50 M | $5.98 B |
| 07/03/2025 | $24.42 | $24.00 (-1.72%) | $24.49 | $23.86 | 1.34 M | $5.82 B |
| 07/02/2025 | $23.36 | $24.05 (2.95%) | $24.07 | $23.11 | 3.04 M | $5.83 B |
| 07/01/2025 | $22.44 | $23.13 (3.07%) | $23.52 | $22.44 | 2.14 M | $5.61 B |
| 06/30/2025 | $22.87 | $22.65 (-0.96%) | $22.97 | $22.52 | 2.44 M | $5.49 B |
| 06/27/2025 | $23.08 | $22.79 (-1.26%) | $23.22 | $22.78 | 4.52 M | $5.52 B |
| 06/26/2025 | $22.84 | $22.96 (0.53%) | $23.12 | $22.83 | 2.37 M | $5.57 B |
| 06/25/2025 | $22.37 | $22.64 (1.21%) | $22.70 | $22.29 | 2.83 M | $5.49 B |
| 06/24/2025 | $22.25 | $22.30 (0.22%) | $22.66 | $22.08 | 2.17 M | $5.41 B |
| 06/23/2025 | $21.33 | $21.96 (2.95%) | $22.04 | $21.28 | 2.75 M | $5.32 B |
| 06/20/2025 | $21.49 | $21.48 (-0.05%) | $21.66 | $21.32 | 4.31 M | $5.21 B |
| 06/18/2025 | $21.48 | $21.37 (-0.51%) | $21.80 | $21.33 | 2.23 M | $5.18 B |
| 06/17/2025 | $21.39 | $21.43 (0.19%) | $21.57 | $21.30 | 2.03 M | $5.19 B |
| 06/16/2025 | $21.40 | $21.57 (0.79%) | $21.65 | $21.15 | 2.02 M | $5.23 B |
| 06/13/2025 | $21.19 | $21.01 (-0.85%) | $21.48 | $20.95 | 1.51 M | $5.09 B |
| 06/12/2025 | $21.44 | $21.64 (0.93%) | $21.67 | $21.28 | 1.24 M | $5.25 B |
| 06/11/2025 | $22.09 | $21.74 (-1.58%) | $22.19 | $21.65 | 1.84 M | $5.27 B |
| 06/10/2025 | $22.29 | $22.05 (-1.08%) | $22.29 | $21.90 | 1.23 M | $5.34 B |
| 06/09/2025 | $21.94 | $21.96 (0.09%) | $22.27 | $21.76 | 2.31 M | $5.32 B |
| 06/06/2025 | $21.59 | $21.67 (0.37%) | $21.72 | $21.44 | 1.56 M | $5.25 B |
| 06/05/2025 | $21.66 | $21.26 (-1.85%) | $21.72 | $21.14 | 1.27 M | $5.15 B |
| 06/04/2025 | $21.40 | $21.58 (0.84%) | $21.73 | $21.36 | 1.41 M | $5.23 B |
| 06/03/2025 | $21.16 | $21.41 (1.18%) | $21.59 | $21.01 | 1.34 M | $5.19 B |
| 06/02/2025 | $21.27 | $21.16 (-0.52%) | $21.27 | $20.80 | 1.51 M | $5.13 B |
| 05/30/2025 | $21.66 | $21.38 (-1.29%) | $21.78 | $21.16 | 1.44 M | $5.18 B |
| 05/29/2025 | $21.80 | $21.84 (0.18%) | $21.91 | $21.56 | 1.50 M | $5.29 B |
| 05/28/2025 | $22.05 | $21.46 (-2.68%) | $22.05 | $21.41 | 1.12 M | $5.20 B |
| 05/27/2025 | $21.82 | $22.09 (1.24%) | $22.13 | $21.64 | 1.16 M | $5.35 B |
| 05/23/2025 | $21.01 | $21.40 (1.86%) | $21.55 | $20.99 | 974.10 K | $5.19 B |
| 05/22/2025 | $21.23 | $21.59 (1.7%) | $21.75 | $21.20 | 1.34 M | $5.23 B |
| 05/21/2025 | $21.95 | $21.37 (-2.64%) | $22.01 | $21.30 | 2.48 M | $5.18 B |
| 05/20/2025 | $22.35 | $22.18 (-0.76%) | $22.48 | $22.03 | 1.42 M | $5.38 B |
| 05/19/2025 | $21.83 | $22.44 (2.79%) | $22.47 | $21.77 | 1.63 M | $5.44 B |
| 05/16/2025 | $21.72 | $22.34 (2.85%) | $22.38 | $21.72 | 1.16 M | $5.42 B |
| 05/15/2025 | $22.08 | $22.12 (0.18%) | $22.18 | $21.81 | 1.03 M | $5.36 B |
| 05/14/2025 | $22.66 | $22.29 (-1.63%) | $22.78 | $22.18 | 1.62 M | $5.40 B |
| 05/13/2025 | $22.85 | $22.79 (-0.26%) | $23.13 | $22.70 | 1.88 M | $5.52 B |
| 05/12/2025 | $22.44 | $22.84 (1.78%) | $22.95 | $22.25 | 2.74 M | $5.54 B |
| 05/09/2025 | $21.33 | $21.18 (-0.7%) | $21.44 | $20.97 | 1.46 M | $5.13 B |
| 05/08/2025 | $21.18 | $21.33 (0.71%) | $21.47 | $20.94 | 1.72 M | $5.17 B |
| 05/07/2025 | $20.74 | $20.93 (0.92%) | $21.01 | $20.61 | 2.75 M | $5.07 B |
| 05/06/2025 | $20.61 | $20.72 (0.53%) | $20.89 | $20.50 | 1.89 M | $5.02 B |
| 05/05/2025 | $20.85 | $20.89 (0.19%) | $21.01 | $20.69 | 2.07 M | $5.06 B |
| 05/02/2025 | $21.26 | $21.07 (-0.89%) | $21.43 | $20.88 | 1.76 M | $5.11 B |
| 05/01/2025 | $20.48 | $20.64 (0.78%) | $20.93 | $20.43 | 2.23 M | $5.00 B |
| 04/30/2025 | $19.90 | $20.41 (2.56%) | $20.50 | $19.74 | 2.36 M | $4.95 B |
| 04/29/2025 | $20.00 | $20.24 (1.2%) | $20.43 | $19.95 | 2.18 M | $4.91 B |
| 04/28/2025 | $20.36 | $20.04 (-1.57%) | $20.78 | $19.87 | 1.71 M | $4.86 B |
| 04/25/2025 | $20.11 | $20.20 (0.45%) | $20.60 | $20.07 | 2.37 M | $4.90 B |
| 04/24/2025 | $20.19 | $20.53 (1.68%) | $20.67 | $19.68 | 4.80 M | $4.98 B |
| 04/23/2025 | $19.68 | $19.16 (-2.64%) | $20.29 | $19.12 | 4.91 M | $4.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
