5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
-8.94%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+11.74%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $24.66 | $24.88 (0.89%) | $24.95 | $24.54 | 2.59 M | $6.02 B |
| 01/13/2025 | $25.15 | $25.00 (-0.6%) | $25.16 | $24.84 | 1.52 M | $6.05 B |
| 01/10/2025 | $24.99 | $25.38 (1.56%) | $25.56 | $24.88 | 1.33 M | $6.14 B |
| 01/08/2025 | $25.62 | $25.48 (-0.55%) | $25.70 | $25.16 | 1.99 M | $6.17 B |
| 01/07/2025 | $25.58 | $25.79 (0.82%) | $25.90 | $25.46 | 1.44 M | $6.24 B |
| 01/06/2025 | $25.50 | $25.50 (0%) | $25.71 | $25.37 | 1.48 M | $6.17 B |
| 01/03/2025 | $25.28 | $25.32 (0.16%) | $25.43 | $25.10 | 1.37 M | $6.13 B |
| 01/02/2025 | $25.51 | $25.17 (-1.33%) | $25.70 | $25.16 | 1.09 M | $6.09 B |
| 12/31/2024 | $25.55 | $25.43 (-0.47%) | $25.63 | $25.24 | 790,000 | $6.16 B |
| 12/30/2024 | $25.29 | $25.51 (0.87%) | $25.61 | $25.07 | 919,200 | $6.18 B |
| 12/27/2024 | $25.60 | $25.60 (0%) | $25.95 | $25.40 | 785,678 | $6.20 B |
| 12/26/2024 | $25.63 | $25.84 (0.82%) | $25.92 | $25.53 | 686,429 | $6.26 B |
| 12/24/2024 | $25.65 | $25.74 (0.35%) | $25.85 | $25.46 | 524,706 | $6.23 B |
| 12/23/2024 | $25.17 | $25.54 (1.47%) | $25.66 | $25.15 | 1.28 M | $6.18 B |
| 12/20/2024 | $25.11 | $25.29 (0.72%) | $25.63 | $25.07 | 2.26 M | $6.12 B |
| 12/19/2024 | $25.77 | $25.32 (-1.75%) | $25.89 | $25.19 | 1.80 M | $6.13 B |
| 12/18/2024 | $26.79 | $25.68 (-4.14%) | $27.01 | $25.66 | 1.16 M | $6.22 B |
| 12/17/2024 | $26.71 | $26.71 (0%) | $26.88 | $26.40 | 1.28 M | $6.47 B |
| 12/16/2024 | $27.15 | $26.83 (-1.18%) | $27.40 | $26.67 | 1.27 M | $6.50 B |
| 12/13/2024 | $27.79 | $27.29 (-1.8%) | $27.88 | $27.19 | 880,623 | $6.61 B |
| 12/12/2024 | $27.46 | $27.82 (1.31%) | $28.03 | $27.39 | 2.06 M | $6.74 B |
| 12/11/2024 | $27.50 | $27.50 (0%) | $27.70 | $27.30 | 855,000 | $6.66 B |
| 12/10/2024 | $27.64 | $27.37 (-0.98%) | $27.64 | $27.31 | 901,700 | $6.63 B |
| 12/09/2024 | $27.99 | $27.77 (-0.79%) | $28.27 | $27.74 | 894,918 | $6.72 B |
| 12/06/2024 | $27.74 | $27.82 (0.29%) | $27.90 | $27.52 | 783,250 | $6.74 B |
| 12/05/2024 | $27.64 | $27.65 (0.04%) | $27.85 | $27.51 | 999,700 | $6.69 B |
| 12/04/2024 | $27.88 | $27.81 (-0.25%) | $27.97 | $27.74 | 1.19 M | $6.73 B |
| 12/03/2024 | $28.49 | $27.87 (-2.18%) | $28.57 | $27.84 | 994,805 | $6.75 B |
| 12/02/2024 | $28.56 | $28.47 (-0.32%) | $28.62 | $28.31 | 849,819 | $6.89 B |
| 11/29/2024 | $28.56 | $28.68 (0.42%) | $28.78 | $28.52 | 800,922 | $6.94 B |
| 11/27/2024 | $28.63 | $28.47 (-0.56%) | $28.90 | $28.22 | 1.25 M | $6.89 B |
| 11/26/2024 | $29.21 | $28.65 (-1.92%) | $29.44 | $28.63 | 1.48 M | $6.94 B |
| 11/25/2024 | $29.28 | $29.33 (0.17%) | $29.78 | $29.21 | 2.45 M | $7.10 B |
| 11/22/2024 | $28.52 | $29.04 (1.82%) | $29.07 | $28.49 | 957,500 | $7.03 B |
| 11/21/2024 | $27.70 | $28.56 (3.1%) | $28.57 | $27.70 | 1.09 M | $6.91 B |
| 11/20/2024 | $27.75 | $27.71 (-0.14%) | $27.90 | $27.39 | 1.90 M | $6.71 B |
| 11/19/2024 | $27.79 | $27.71 (-0.29%) | $27.89 | $27.41 | 2.35 M | $6.71 B |
| 11/18/2024 | $28.02 | $28.03 (0.04%) | $28.42 | $27.97 | 776,024 | $6.79 B |
| 11/15/2024 | $28.13 | $28.07 (-0.21%) | $28.37 | $28.03 | 910,200 | $6.80 B |
| 11/14/2024 | $28.51 | $28.24 (-0.95%) | $28.68 | $28.15 | 952,624 | $6.84 B |
| 11/13/2024 | $28.42 | $28.51 (0.32%) | $28.77 | $28.31 | 948,200 | $6.90 B |
| 11/12/2024 | $28.53 | $28.39 (-0.49%) | $28.63 | $28.12 | 1.06 M | $6.87 B |
| 11/11/2024 | $28.63 | $28.74 (0.38%) | $28.83 | $28.47 | 872,535 | $6.96 B |
| 11/08/2024 | $28.58 | $28.57 (-0.03%) | $28.88 | $28.32 | 1.02 M | $6.92 B |
| 11/07/2024 | $29.06 | $28.83 (-0.79%) | $29.16 | $28.79 | 1.07 M | $6.98 B |
| 11/06/2024 | $28.66 | $28.90 (0.84%) | $29.04 | $28.22 | 1.27 M | $7.00 B |
| 11/05/2024 | $27.25 | $27.85 (2.2%) | $27.86 | $27.25 | 785,900 | $6.74 B |
| 11/04/2024 | $27.21 | $27.41 (0.74%) | $27.57 | $27.20 | 1.10 M | $6.64 B |
| 11/01/2024 | $27.11 | $27.20 (0.33%) | $27.61 | $27.08 | 1.33 M | $6.59 B |
| 10/31/2024 | $27.50 | $27.10 (-1.45%) | $27.55 | $27.09 | 1.20 M | $6.56 B |
| 10/30/2024 | $27.96 | $27.61 (-1.25%) | $28.08 | $27.58 | 1.42 M | $6.68 B |
| 10/29/2024 | $27.32 | $27.69 (1.35%) | $28.14 | $26.57 | 2.22 M | $6.70 B |
| 10/28/2024 | $27.15 | $26.67 (-1.77%) | $27.15 | $26.59 | 2.10 M | $6.46 B |
| 10/25/2024 | $27.30 | $26.97 (-1.21%) | $27.49 | $26.80 | 2.29 M | $6.53 B |
| 10/24/2024 | $27.10 | $26.98 (-0.44%) | $27.42 | $26.52 | 3.78 M | $6.53 B |
| 10/23/2024 | $24.52 | $26.91 (9.75%) | $27.93 | $24.52 | 7.63 M | $6.51 B |
| 10/22/2024 | $24.76 | $24.64 (-0.48%) | $24.89 | $24.56 | 1.42 M | $5.97 B |
| 10/21/2024 | $25.15 | $24.82 (-1.31%) | $25.19 | $24.74 | 952,728 | $6.01 B |
| 10/18/2024 | $25.58 | $25.24 (-1.33%) | $25.58 | $25.15 | 648,621 | $6.11 B |
| 10/17/2024 | $25.92 | $25.52 (-1.54%) | $25.92 | $25.47 | 827,669 | $6.18 B |
| 10/16/2024 | $25.87 | $25.49 (-1.47%) | $26.10 | $25.49 | 1.11 M | $6.17 B |
| 10/15/2024 | $26.06 | $25.67 (-1.5%) | $26.27 | $25.48 | 1.33 M | $6.21 B |
| 10/14/2024 | $26.18 | $26.18 (0%) | $26.46 | $25.99 | 1.04 M | $6.34 B |