-
5 DAY PERFORMANCE
+1.75% -
1 MONTH PERFORMANCE
+15.07% -
3 MONTH PERFORMANCE
+10.53% -
6 MONTH PERFORMANCE
+18.41% -
YEAR-TO-DATE PERFORMANCE
+23.42% -
1 YEAR PERFORMANCE
+39.93%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $25.61 | $25.98 (1.44%) | $26.02 | $25.61 | 527,633 | $6.29 B |
| 10/10/2024 | $25.54 | $25.62 (0.31%) | $25.81 | $25.45 | 789,300 | $6.20 B |
| 10/09/2024 | $25.75 | $25.79 (0.16%) | $25.91 | $25.45 | 959,500 | $6.24 B |
| 10/08/2024 | $25.47 | $25.68 (0.82%) | $25.83 | $25.10 | 1.10 M | $6.22 B |
| 10/07/2024 | $26.10 | $25.61 (-1.88%) | $26.37 | $25.53 | 2.27 M | $6.20 B |
| 10/04/2024 | $26.75 | $26.43 (-1.2%) | $26.75 | $26.30 | 801,300 | $6.40 B |
| 10/03/2024 | $26.50 | $26.27 (-0.87%) | $26.62 | $26.26 | 1.15 M | $6.36 B |
| 10/02/2024 | $26.68 | $26.72 (0.15%) | $26.99 | $26.51 | 958,900 | $6.47 B |
| 10/01/2024 | $27.09 | $26.77 (-1.18%) | $27.09 | $26.42 | 1.74 M | $6.48 B |
| 09/30/2024 | $26.87 | $27.16 (1.08%) | $27.19 | $26.74 | 1.13 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 |