Element Solutions IncESINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.50 | $29.75 | $29.12 | $29.48 | 1.77M |
| 1/15/2026 | $28.52 | $29.62 | $28.41 | $29.38 | 2.95M |
| 1/14/2026 | $28.27 | $28.55 | $27.86 | $28.09 | 1.63M |
| 1/13/2026 | $28.49 | $28.65 | $28.06 | $28.25 | 1.22M |
| 1/12/2026 | $27.96 | $28.38 | $27.74 | $28.30 | 1.55M |
| 1/9/2026 | $27.77 | $28.13 | $27.45 | $28.05 | 2.29M |
| 1/8/2026 | $27.68 | $28.04 | $27.30 | $27.56 | 2.87M |
| 1/7/2026 | $27.57 | $27.98 | $27.22 | $27.93 | 2.77M |
| 1/6/2026 | $26.45 | $27.56 | $26.44 | $27.55 | 2.62M |
| 1/5/2026 | $25.85 | $26.84 | $25.83 | $26.50 | 1.65M |
| 1/2/2026 | $25.19 | $25.96 | $25.16 | $25.94 | 1.86M |
| 12/31/2025 | $25.26 | $25.31 | $24.97 | $24.99 | 1.03M |
| 12/30/2025 | $25.47 | $25.85 | $25.07 | $25.27 | 1.15M |
| 12/29/2025 | $25.62 | $25.69 | $25.37 | $25.51 | 943,230 |
| 12/26/2025 | $25.73 | $25.80 | $25.48 | $25.74 | 676,000 |
| 12/24/2025 | $25.68 | $25.80 | $25.43 | $25.72 | 960,633 |
| 12/23/2025 | $25.72 | $25.78 | $25.44 | $25.53 | 2.08M |
| 12/22/2025 | $25.34 | $25.76 | $25.30 | $25.74 | 2.00M |
| 12/19/2025 | $25.29 | $25.50 | $25.00 | $25.16 | 2.96M |
| 12/18/2025 | $25.68 | $25.78 | $24.87 | $25.18 | 3.50M |
| 12/17/2025 | $25.55 | $25.98 | $25.31 | $25.39 | 1.62M |
| 12/16/2025 | $26.06 | $26.20 | $25.23 | $25.53 | 3.15M |
| 12/15/2025 | $26.55 | $26.83 | $25.90 | $26.06 | 2.97M |
| 12/12/2025 | $27.72 | $27.72 | $25.48 | $26.39 | 3.82M |
| 12/11/2025 | $27.51 | $27.77 | $27.26 | $27.63 | 1.45M |
| 12/10/2025 | $26.47 | $27.77 | $26.43 | $27.58 | 3.08M |
| 12/9/2025 | $26.18 | $26.75 | $26.05 | $26.37 | 1.90M |
| 12/8/2025 | $26.38 | $26.46 | $26.06 | $26.29 | 1.82M |
| 12/5/2025 | $26.24 | $26.59 | $26.16 | $26.39 | 1.74M |
| 12/4/2025 | $25.98 | $26.46 | $25.68 | $26.27 | 2.17M |
| 12/3/2025 | $25.63 | $26.31 | $25.57 | $25.95 | 2.10M |
| 12/2/2025 | $25.89 | $25.89 | $25.44 | $25.52 | 1.56M |
| 12/1/2025 | $25.50 | $25.93 | $25.40 | $25.64 | 1.73M |
| 11/28/2025 | $25.94 | $26.18 | $25.72 | $25.92 | 1.35M |
| 11/26/2025 | $25.90 | $26.37 | $25.90 | $25.91 | 2.95M |
| 11/25/2025 | $25.20 | $25.99 | $25.16 | $25.90 | 3.88M |
| 11/24/2025 | $24.59 | $25.27 | $24.40 | $25.17 | 3.35M |
| 11/21/2025 | $23.59 | $24.54 | $23.31 | $24.40 | 5.79M |
| 11/20/2025 | $24.35 | $24.73 | $22.86 | $22.99 | 4.59M |
| 11/19/2025 | $24.50 | $24.67 | $23.79 | $24.16 | 3.24M |
| 11/18/2025 | $24.79 | $24.88 | $24.06 | $24.45 | 3.06M |
| 11/17/2025 | $25.79 | $25.93 | $24.82 | $24.94 | 3.13M |
| 11/14/2025 | $26.03 | $26.42 | $25.52 | $25.89 | 2.72M |
| 11/13/2025 | $27.44 | $27.67 | $26.33 | $26.73 | 2.00M |
| 11/12/2025 | $27.65 | $27.95 | $27.44 | $27.52 | 1.94M |
| 11/11/2025 | $27.75 | $27.87 | $27.39 | $27.60 | 1.88M |
| 11/10/2025 | $27.94 | $27.97 | $27.10 | $27.74 | 1.78M |
| 11/7/2025 | $26.61 | $27.70 | $26.42 | $27.66 | 2.27M |
| 11/6/2025 | $27.17 | $27.52 | $26.60 | $26.77 | 2.45M |
| 11/5/2025 | $27.05 | $27.29 | $26.68 | $27.01 | 2.77M |
| 11/4/2025 | $26.41 | $27.50 | $26.35 | $27.03 | 3.22M |
| 11/3/2025 | $26.63 | $27.17 | $26.27 | $27.12 | 3.03M |
| 10/31/2025 | $26.14 | $26.81 | $25.73 | $26.72 | 2.68M |
| 10/30/2025 | $25.99 | $26.84 | $25.91 | $26.00 | 3.13M |
| 10/29/2025 | $26.50 | $26.75 | $25.79 | $26.43 | 4.55M |
| 10/28/2025 | $26.50 | $26.70 | $26.10 | $26.22 | 2.39M |
| 10/27/2025 | $26.35 | $26.73 | $26.28 | $26.47 | 1.70M |
| 10/24/2025 | $26.35 | $26.35 | $26.06 | $26.18 | 1.62M |
| 10/23/2025 | $25.58 | $26.03 | $25.51 | $25.97 | 1.96M |
| 10/22/2025 | $25.88 | $26.08 | $25.27 | $25.38 | 2.44M |
| 10/21/2025 | $25.97 | $26.43 | $25.82 | $26.09 | 2.50M |