-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
+1.57% -
3 MONTH PERFORMANCE
+1.19% -
6 MONTH PERFORMANCE
+8.68% -
YEAR-TO-DATE PERFORMANCE
+17.37% -
1 YEAR PERFORMANCE
+38.50%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.87 | $27.16 (1.08%) | $27.19 | $26.74 | 1.12 M | $6.58 B |
| 09/27/2024 | $27.16 | $27.01 (-0.55%) | $27.33 | $26.81 | 894,631 | $6.54 B |
| 09/26/2024 | $26.09 | $27.02 (3.56%) | $27.15 | $26.08 | 1.37 M | $6.54 B |
| 09/25/2024 | $26.15 | $25.99 (-0.61%) | $26.30 | $25.96 | 762,563 | $6.29 B |
| 09/24/2024 | $25.94 | $26.13 (0.73%) | $26.32 | $25.90 | 958,600 | $6.33 B |
| 09/23/2024 | $25.78 | $25.71 (-0.27%) | $25.90 | $25.52 | 1.18 M | $6.22 B |
| 09/20/2024 | $25.69 | $25.61 (-0.31%) | $25.75 | $25.26 | 1.34 M | $6.20 B |
| 09/19/2024 | $25.86 | $25.83 (-0.12%) | $26.05 | $25.62 | 1.20 M | $6.25 B |
| 09/18/2024 | $25.84 | $25.24 (-2.32%) | $25.84 | $25.06 | 1.64 M | $6.11 B |
| 09/17/2024 | $26.07 | $25.69 (-1.46%) | $26.29 | $25.49 | 1.42 M | $6.22 B |
| 09/16/2024 | $25.68 | $25.89 (0.82%) | $25.97 | $25.54 | 1.34 M | $6.27 B |
| 09/13/2024 | $25.54 | $25.62 (0.31%) | $25.71 | $25.47 | 648,400 | $6.20 B |
| 09/12/2024 | $25.26 | $25.30 (0.16%) | $25.50 | $25.13 | 1.20 M | $6.13 B |
| 09/11/2024 | $25.00 | $25.28 (1.12%) | $25.33 | $24.51 | 1.02 M | $6.12 B |
| 09/10/2024 | $24.98 | $24.90 (-0.32%) | $25.04 | $24.60 | 855,928 | $6.03 B |
| 09/09/2024 | $25.02 | $24.97 (-0.2%) | $25.27 | $24.84 | 1.04 M | $6.05 B |
| 09/06/2024 | $25.77 | $24.98 (-3.07%) | $25.92 | $24.84 | 1.34 M | $6.05 B |
| 09/05/2024 | $25.53 | $25.87 (1.33%) | $25.94 | $25.52 | 1.01 M | $6.26 B |
| 09/04/2024 | $25.57 | $25.54 (-0.12%) | $25.92 | $25.53 | 936,836 | $6.18 B |
| 09/03/2024 | $26.33 | $25.68 (-2.47%) | $26.54 | $25.56 | 1.43 M | $6.22 B |
| 08/30/2024 | $26.58 | $26.74 (0.6%) | $26.85 | $26.36 | 1.02 M | $6.47 B |
| 08/29/2024 | $26.45 | $26.51 (0.23%) | $26.78 | $26.23 | 811,120 | $6.42 B |
| 08/28/2024 | $25.97 | $26.23 (1%) | $26.28 | $25.97 | 625,100 | $6.35 B |
| 08/27/2024 | $25.93 | $26.12 (0.73%) | $26.17 | $25.70 | 1.02 M | $6.32 B |
| 08/26/2024 | $26.43 | $26.00 (-1.63%) | $26.57 | $25.98 | 700,928 | $6.29 B |
| 08/23/2024 | $25.64 | $26.23 (2.3%) | $26.23 | $25.55 | 1.46 M | $6.35 B |
| 08/22/2024 | $25.81 | $25.43 (-1.47%) | $25.89 | $25.42 | 1.02 M | $6.16 B |
| 08/21/2024 | $25.59 | $25.84 (0.98%) | $25.86 | $25.45 | 983,900 | $6.26 B |
| 08/20/2024 | $25.63 | $25.36 (-1.05%) | $25.89 | $25.34 | 803,100 | $6.14 B |
| 08/19/2024 | $25.63 | $25.64 (0.04%) | $25.77 | $25.51 | 905,000 | $6.21 B |
| 08/16/2024 | $25.86 | $25.55 (-1.2%) | $25.90 | $25.45 | 1.66 M | $6.19 B |
| 08/15/2024 | $26.02 | $25.91 (-0.42%) | $26.12 | $25.77 | 1.30 M | $6.27 B |
| 08/14/2024 | $25.62 | $25.55 (-0.27%) | $25.74 | $25.33 | 869,600 | $6.19 B |
| 08/13/2024 | $25.37 | $25.57 (0.79%) | $25.66 | $25.26 | 1.40 M | $6.19 B |
| 08/12/2024 | $25.19 | $25.10 (-0.36%) | $25.35 | $24.95 | 948,800 | $6.08 B |
| 08/09/2024 | $24.96 | $25.24 (1.12%) | $25.27 | $24.83 | 957,417 | $6.11 B |
| 08/08/2024 | $24.75 | $24.97 (0.89%) | $25.00 | $24.44 | 1.17 M | $6.05 B |
| 08/07/2024 | $24.89 | $24.24 (-2.61%) | $24.91 | $24.08 | 1.81 M | $5.87 B |
| 08/06/2024 | $24.45 | $24.54 (0.37%) | $25.07 | $24.39 | 1.31 M | $5.94 B |
| 08/05/2024 | $24.07 | $24.40 (1.37%) | $24.70 | $23.69 | 1.41 M | $5.91 B |
| 08/02/2024 | $25.37 | $25.15 (-0.87%) | $25.37 | $24.61 | 1.72 M | $6.09 B |
| 08/01/2024 | $26.81 | $26.15 (-2.46%) | $27.13 | $25.88 | 1.34 M | $6.33 B |
| 07/31/2024 | $26.88 | $26.95 (0.26%) | $27.39 | $26.70 | 2.71 M | $6.52 B |
| 07/30/2024 | $26.11 | $26.10 (-0.04%) | $27.20 | $25.81 | 1.94 M | $6.32 B |
| 07/29/2024 | $27.05 | $26.92 (-0.48%) | $27.16 | $26.78 | 1.66 M | $6.52 B |
| 07/26/2024 | $26.83 | $26.93 (0.37%) | $27.21 | $26.74 | 1.37 M | $6.52 B |
| 07/25/2024 | $26.75 | $26.50 (-0.93%) | $27.10 | $26.40 | 1.49 M | $6.41 B |
| 07/24/2024 | $27.53 | $26.72 (-2.94%) | $27.62 | $26.70 | 766,402 | $6.46 B |
| 07/23/2024 | $27.60 | $27.66 (0.22%) | $27.81 | $27.40 | 990,100 | $6.69 B |
| 07/22/2024 | $27.06 | $27.60 (2%) | $27.63 | $27.00 | 1.08 M | $6.67 B |
| 07/19/2024 | $26.69 | $26.95 (0.97%) | $27.07 | $26.60 | 1.32 M | $6.52 B |
| 07/18/2024 | $27.36 | $26.71 (-2.38%) | $27.74 | $26.59 | 1.64 M | $6.46 B |
| 07/17/2024 | $28.32 | $27.32 (-3.53%) | $28.43 | $27.29 | 1.68 M | $6.61 B |
| 07/16/2024 | $27.80 | $28.58 (2.81%) | $28.69 | $27.73 | 1.57 M | $6.91 B |
| 07/15/2024 | $28.10 | $27.69 (-1.46%) | $28.19 | $27.68 | 1.52 M | $6.70 B |
| 07/12/2024 | $27.96 | $28.11 (0.54%) | $28.32 | $27.87 | 1.06 M | $6.80 B |
| 07/11/2024 | $27.92 | $27.80 (-0.43%) | $28.08 | $27.78 | 1.61 M | $6.72 B |
| 07/10/2024 | $27.22 | $27.50 (1.03%) | $27.58 | $27.18 | 1.36 M | $6.65 B |
| 07/09/2024 | $27.38 | $27.18 (-0.73%) | $27.48 | $27.07 | 1.02 M | $6.57 B |
| 07/08/2024 | $27.16 | $27.38 (0.81%) | $27.55 | $27.09 | 1.09 M | $6.62 B |
| 07/05/2024 | $26.79 | $27.08 (1.08%) | $27.16 | $26.68 | 2.01 M | $6.55 B |
| 07/03/2024 | $27.18 | $26.92 (-0.96%) | $27.30 | $26.85 | 505,620 | $6.51 B |
| 07/02/2024 | $26.80 | $27.08 (1.04%) | $27.13 | $26.73 | 906,900 | $6.55 B |
| 07/01/2024 | $27.21 | $26.84 (-1.36%) | $27.34 | $26.64 | 1.12 M | $6.49 B |