5 DAY PERFORMANCE
+7.51%
1 MONTH PERFORMANCE
+18.01%
3 MONTH PERFORMANCE
+44.00%
6 MONTH PERFORMANCE
+39.33%
YEAR-TO-DATE PERFORMANCE
+39.22%
1 YEAR PERFORMANCE
+26.28%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $34.29 | $34.77 (1.4%) | $34.96 | $33.62 | 659.17 K | |
| 02/18/2026 | $34.29 | $33.69 (-1.75%) | $35.18 | $32.04 | 5.80 M | $8.16 B |
| 02/17/2026 | $32.07 | $32.31 (0.75%) | $32.47 | $31.77 | 4.04 M | $7.82 B |
| 02/13/2026 | $32.04 | $32.36 (1%) | $32.66 | $31.63 | 2.30 M | $7.82 B |
| 02/12/2026 | $32.68 | $32.12 (-1.71%) | $33.34 | $31.48 | 2.59 M | $7.76 B |
| 02/11/2026 | $32.12 | $32.42 (0.93%) | $32.85 | $31.69 | 3.52 M | $7.83 B |
| 02/10/2026 | $31.11 | $32.24 (3.63%) | $32.53 | $31.02 | 3.90 M | $7.79 B |
| 02/09/2026 | $29.70 | $30.91 (4.07%) | $30.94 | $29.65 | 2.87 M | $7.47 B |
| 02/06/2026 | $28.45 | $29.94 (5.24%) | $29.98 | $28.33 | 2.19 M | $7.23 B |
| 02/05/2026 | $29.89 | $27.99 (-6.36%) | $30.85 | $27.90 | 2.93 M | $6.76 B |
| 02/04/2026 | $29.32 | $29.90 (1.98%) | $30.27 | $29.06 | 3.18 M | $7.22 B |
| 02/03/2026 | $29.84 | $28.93 (-3.05%) | $30.28 | $28.43 | 2.90 M | $6.99 B |
| 02/02/2026 | $28.88 | $29.59 (2.46%) | $29.68 | $28.83 | 1.94 M | $7.15 B |
| 01/30/2026 | $29.48 | $29.10 (-1.29%) | $29.96 | $28.85 | 1.58 M | $7.03 B |
| 01/29/2026 | $30.11 | $29.81 (-1%) | $30.26 | $29.07 | 1.58 M | $7.20 B |
| 01/28/2026 | $29.53 | $29.89 (1.22%) | $30.21 | $29.35 | 2.62 M | $7.22 B |
| 01/27/2026 | $29.60 | $29.29 (-1.05%) | $29.81 | $29.17 | 1.51 M | $7.08 B |
| 01/26/2026 | $29.02 | $29.50 (1.65%) | $29.66 | $28.93 | 2.13 M | $7.13 B |
| 01/23/2026 | $28.96 | $28.69 (-0.93%) | $29.07 | $28.56 | 1.03 M | $6.93 B |
| 01/22/2026 | $29.59 | $29.03 (-1.89%) | $29.88 | $28.97 | 1.80 M | $7.01 B |
| 01/21/2026 | $29.05 | $29.26 (0.72%) | $29.42 | $28.64 | 1.58 M | $7.07 B |
| 01/20/2026 | $28.82 | $28.42 (-1.39%) | $29.26 | $28.41 | 2.07 M | $6.87 B |
| 01/16/2026 | $29.50 | $29.48 (-0.07%) | $29.75 | $29.12 | 1.77 M | $7.12 B |
| 01/15/2026 | $28.52 | $29.38 (3.02%) | $29.62 | $28.41 | 2.95 M | $7.10 B |
| 01/14/2026 | $28.27 | $28.09 (-0.64%) | $28.55 | $27.86 | 1.63 M | $6.79 B |
| 01/13/2026 | $28.49 | $28.25 (-0.84%) | $28.65 | $28.06 | 1.22 M | $6.83 B |
| 01/12/2026 | $27.96 | $28.30 (1.22%) | $28.38 | $27.74 | 1.55 M | $6.84 B |
| 01/09/2026 | $27.77 | $28.05 (1.01%) | $28.13 | $27.45 | 2.29 M | $6.78 B |
| 01/08/2026 | $27.68 | $27.56 (-0.43%) | $28.04 | $27.30 | 2.87 M | $6.66 B |
| 01/07/2026 | $27.57 | $27.93 (1.31%) | $27.98 | $27.22 | 2.77 M | $6.75 B |
| 01/06/2026 | $26.45 | $27.55 (4.16%) | $27.56 | $26.44 | 2.62 M | $6.66 B |
| 01/05/2026 | $25.85 | $26.50 (2.51%) | $26.84 | $25.83 | 1.65 M | $6.40 B |
| 01/02/2026 | $25.19 | $25.94 (2.98%) | $25.96 | $25.16 | 1.86 M | $6.27 B |
| 12/31/2025 | $25.26 | $24.99 (-1.07%) | $25.31 | $24.97 | 1.03 M | $6.04 B |
| 12/30/2025 | $25.47 | $25.27 (-0.79%) | $25.85 | $25.07 | 1.15 M | $6.11 B |
| 12/29/2025 | $25.62 | $25.51 (-0.43%) | $25.69 | $25.37 | 943.23 K | $6.16 B |
| 12/26/2025 | $25.73 | $25.74 (0.04%) | $25.80 | $25.48 | 676.00 K | $6.22 B |
| 12/24/2025 | $25.68 | $25.72 (0.16%) | $25.80 | $25.43 | 960.63 K | $6.21 B |
| 12/23/2025 | $25.72 | $25.53 (-0.74%) | $25.78 | $25.44 | 2.08 M | $6.17 B |
| 12/22/2025 | $25.34 | $25.74 (1.58%) | $25.76 | $25.30 | 2.00 M | $6.22 B |
| 12/19/2025 | $25.29 | $25.16 (-0.51%) | $25.50 | $25.00 | 2.96 M | $6.08 B |
| 12/18/2025 | $25.68 | $25.18 (-1.95%) | $25.78 | $24.87 | 3.50 M | $6.08 B |
| 12/17/2025 | $25.55 | $25.39 (-0.63%) | $25.98 | $25.31 | 1.62 M | $6.13 B |
| 12/16/2025 | $26.06 | $25.53 (-2.03%) | $26.20 | $25.23 | 3.15 M | $6.17 B |
| 12/15/2025 | $26.55 | $26.06 (-1.85%) | $26.83 | $25.90 | 2.97 M | $6.30 B |
| 12/12/2025 | $27.72 | $26.39 (-4.8%) | $27.72 | $25.48 | 3.82 M | $6.38 B |
| 12/11/2025 | $27.51 | $27.63 (0.44%) | $27.77 | $27.26 | 1.45 M | $6.68 B |
| 12/10/2025 | $26.47 | $27.58 (4.19%) | $27.77 | $26.43 | 3.08 M | $6.66 B |
| 12/09/2025 | $26.18 | $26.37 (0.73%) | $26.75 | $26.05 | 1.90 M | $6.37 B |
| 12/08/2025 | $26.38 | $26.29 (-0.34%) | $26.46 | $26.06 | 1.82 M | $6.35 B |
| 12/05/2025 | $26.24 | $26.39 (0.57%) | $26.59 | $26.16 | 1.74 M | $6.38 B |
| 12/04/2025 | $25.98 | $26.27 (1.12%) | $26.46 | $25.68 | 2.17 M | $6.35 B |
| 12/03/2025 | $25.63 | $25.95 (1.25%) | $26.31 | $25.57 | 2.10 M | $6.27 B |
| 12/02/2025 | $25.89 | $25.52 (-1.43%) | $25.89 | $25.44 | 1.56 M | $6.17 B |
| 12/01/2025 | $25.50 | $25.64 (0.55%) | $25.93 | $25.40 | 1.73 M | $6.19 B |
| 11/28/2025 | $25.94 | $25.92 (-0.08%) | $26.18 | $25.72 | 1.35 M | $6.26 B |
| 11/26/2025 | $25.90 | $25.91 (0.04%) | $26.37 | $25.90 | 2.95 M | $6.26 B |
| 11/25/2025 | $25.20 | $25.90 (2.78%) | $25.99 | $25.16 | 3.88 M | $6.26 B |
| 11/24/2025 | $24.59 | $25.17 (2.36%) | $25.27 | $24.40 | 3.35 M | $6.08 B |
| 11/21/2025 | $23.59 | $24.40 (3.43%) | $24.54 | $23.31 | 5.79 M | $5.90 B |
| 11/20/2025 | $24.35 | $22.99 (-5.59%) | $24.73 | $22.86 | 4.59 M | $5.55 B |
| 11/19/2025 | $24.50 | $24.16 (-1.39%) | $24.67 | $23.79 | 3.24 M | $5.84 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.
