5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-11.63%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-26.85%
YEAR-TO-DATE PERFORMANCE
-20.35%
1 YEAR PERFORMANCE
-16.13%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/22/2025 | $18.24 | $18.87 (3.45%) | $18.92 | $18.04 | 11.04 M | $4.57 B |
| 04/21/2025 | $18.71 | $18.00 (-3.79%) | $18.88 | $17.77 | 5.00 M | $4.36 B |
| 04/17/2025 | $18.77 | $18.93 (0.85%) | $19.21 | $18.68 | 2.56 M | $4.58 B |
| 04/16/2025 | $18.55 | $18.60 (0.27%) | $18.88 | $18.40 | 3.35 M | $4.50 B |
| 04/15/2025 | $18.91 | $18.75 (-0.85%) | $19.16 | $18.43 | 2.76 M | $4.54 B |
| 04/14/2025 | $18.97 | $18.87 (-0.53%) | $19.34 | $18.56 | 3.52 M | $4.57 B |
| 04/11/2025 | $17.98 | $18.25 (1.5%) | $18.37 | $17.23 | 2.99 M | $4.42 B |
| 04/10/2025 | $18.56 | $18.01 (-2.96%) | $18.85 | $17.64 | 3.30 M | $4.36 B |
| 04/09/2025 | $17.30 | $19.37 (11.97%) | $19.57 | $16.77 | 7.66 M | $4.69 B |
| 04/08/2025 | $18.94 | $17.50 (-7.6%) | $19.17 | $17.00 | 5.79 M | $4.24 B |
| 04/07/2025 | $17.63 | $18.39 (4.31%) | $18.94 | $16.80 | 6.12 M | $4.45 B |
| 04/04/2025 | $19.17 | $18.30 (-4.54%) | $19.48 | $17.72 | 4.67 M | $4.43 B |
| 04/03/2025 | $21.86 | $20.13 (-7.91%) | $21.95 | $20.07 | 3.99 M | $4.87 B |
| 04/02/2025 | $22.24 | $22.69 (2.02%) | $22.87 | $22.24 | 1.93 M | $5.49 B |
| 04/01/2025 | $22.55 | $22.57 (0.09%) | $22.74 | $22.13 | 3.59 M | $5.46 B |
| 03/31/2025 | $22.56 | $22.61 (0.22%) | $22.76 | $22.36 | 3.22 M | $5.47 B |
| 03/28/2025 | $23.66 | $22.92 (-3.13%) | $23.76 | $22.71 | 2.69 M | $5.55 B |
| 03/27/2025 | $24.52 | $23.60 (-3.75%) | $24.63 | $22.93 | 6.81 M | $5.71 B |
| 03/26/2025 | $24.98 | $24.71 (-1.08%) | $25.07 | $24.51 | 1.77 M | $5.98 B |
| 03/25/2025 | $25.59 | $24.91 (-2.66%) | $25.61 | $24.75 | 2.15 M | $6.03 B |
| 03/24/2025 | $25.37 | $25.61 (0.95%) | $25.75 | $25.21 | 2.86 M | $6.20 B |
| 03/21/2025 | $25.89 | $25.23 (-2.55%) | $26.00 | $24.86 | 43.42 M | $6.11 B |
| 03/20/2025 | $26.00 | $26.23 (0.88%) | $26.51 | $25.90 | 3.51 M | $6.35 B |
| 03/19/2025 | $26.35 | $26.18 (-0.65%) | $26.52 | $26.00 | 5.06 M | $6.34 B |
| 03/18/2025 | $26.57 | $26.32 (-0.94%) | $26.77 | $26.19 | 3.24 M | $6.37 B |
| 03/17/2025 | $25.98 | $26.57 (2.27%) | $26.74 | $25.98 | 2.58 M | $6.43 B |
| 03/14/2025 | $25.62 | $26.10 (1.87%) | $26.24 | $25.40 | 2.64 M | $6.32 B |
| 03/13/2025 | $25.14 | $25.22 (0.32%) | $25.62 | $24.82 | 2.91 M | $6.11 B |
| 03/12/2025 | $25.65 | $25.12 (-2.07%) | $25.85 | $24.98 | 3.53 M | $6.08 B |
| 03/11/2025 | $25.31 | $25.48 (0.67%) | $25.86 | $24.77 | 4.59 M | $6.17 B |
| 03/10/2025 | $25.75 | $25.20 (-2.14%) | $25.91 | $24.66 | 7.44 M | $6.10 B |
| 03/07/2025 | $24.57 | $24.85 (1.14%) | $24.87 | $24.20 | 4.85 M | $6.02 B |
| 03/06/2025 | $25.09 | $24.68 (-1.63%) | $25.55 | $24.64 | 2.65 M | $5.98 B |
| 03/05/2025 | $24.76 | $25.28 (2.1%) | $25.37 | $24.74 | 1.76 M | $6.12 B |
| 03/04/2025 | $25.06 | $24.60 (-1.84%) | $25.27 | $24.45 | 2.01 M | $5.96 B |
| 03/03/2025 | $26.23 | $25.40 (-3.16%) | $26.32 | $25.26 | 1.31 M | $6.15 B |
| 02/28/2025 | $25.95 | $26.11 (0.62%) | $26.15 | $25.65 | 1.70 M | $6.32 B |
| 02/27/2025 | $26.09 | $25.93 (-0.61%) | $26.38 | $25.83 | 1.72 M | $6.28 B |
| 02/26/2025 | $26.32 | $26.11 (-0.8%) | $26.57 | $26.04 | 1.61 M | $6.32 B |
| 02/25/2025 | $26.09 | $26.29 (0.77%) | $26.59 | $26.08 | 1.51 M | $6.36 B |
| 02/24/2025 | $26.50 | $26.27 (-0.87%) | $26.72 | $25.96 | 1.53 M | $6.36 B |
| 02/21/2025 | $27.21 | $26.50 (-2.61%) | $27.21 | $26.08 | 1.69 M | $6.42 B |
| 02/20/2025 | $27.40 | $27.09 (-1.13%) | $27.54 | $26.99 | 2.01 M | $6.56 B |
| 02/19/2025 | $26.23 | $27.55 (5.03%) | $27.70 | $26.20 | 2.23 M | $6.67 B |
| 02/18/2025 | $26.25 | $26.39 (0.53%) | $26.54 | $26.17 | 2.18 M | $6.39 B |
| 02/14/2025 | $26.12 | $26.13 (0.04%) | $26.37 | $25.96 | 1.30 M | $6.33 B |
| 02/13/2025 | $26.18 | $26.09 (-0.34%) | $26.24 | $25.70 | 1.17 M | $6.32 B |
| 02/12/2025 | $25.51 | $26.00 (1.92%) | $26.19 | $25.39 | 1.74 M | $6.29 B |
| 02/11/2025 | $25.43 | $25.81 (1.49%) | $25.91 | $25.41 | 1.23 M | $6.25 B |
| 02/10/2025 | $25.53 | $25.35 (-0.71%) | $25.53 | $25.17 | 1.38 M | $6.14 B |
| 02/07/2025 | $25.65 | $25.38 (-1.05%) | $25.70 | $25.18 | 1.14 M | $6.14 B |
| 02/06/2025 | $25.51 | $25.64 (0.51%) | $25.92 | $25.44 | 1.32 M | $6.21 B |
| 02/05/2025 | $25.34 | $25.32 (-0.08%) | $25.43 | $25.10 | 2.38 M | $6.13 B |
| 02/04/2025 | $25.04 | $25.35 (1.24%) | $25.62 | $24.92 | 1.39 M | $6.14 B |
| 02/03/2025 | $25.18 | $25.02 (-0.64%) | $25.50 | $24.80 | 1.08 M | $6.06 B |
| 01/31/2025 | $25.84 | $25.81 (-0.12%) | $26.05 | $25.62 | 970,214 | $6.25 B |
| 01/30/2025 | $25.54 | $25.80 (1.02%) | $25.87 | $25.31 | 991,718 | $6.25 B |
| 01/29/2025 | $25.40 | $25.32 (-0.31%) | $25.71 | $25.19 | 1.55 M | $6.13 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.
