NYSE:ESI
Element Solutions Inc. Stock Price (Quote)
$23.60
+0.280 (+1.20%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.10 | $25.81 | Thursday, 2nd May 2024 ESI stock ended at $23.60. This is 1.20% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.86% from a day low at $23.35 to a day high of $23.79. |
| 90 days | $21.42 | $25.81 | |
| 52 weeks | $17.53 | $25.81 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $23.62 | $23.79 | $23.35 | $23.60 | 794 926 |
| May 01, 2024 | $23.38 | $23.94 | $23.32 | $23.32 | 1 204 590 |
| Apr 30, 2024 | $23.84 | $24.07 | $23.10 | $23.13 | 1 901 101 |
| Apr 29, 2024 | $24.02 | $24.21 | $23.96 | $24.15 | 2 400 212 |
| Apr 26, 2024 | $23.86 | $23.97 | $23.72 | $23.85 | 1 318 576 |
| Apr 25, 2024 | $23.66 | $23.79 | $23.45 | $23.68 | 1 678 640 |
| Apr 24, 2024 | $23.96 | $24.07 | $23.56 | $23.82 | 1 363 231 |
| Apr 23, 2024 | $23.58 | $24.09 | $23.50 | $23.98 | 915 382 |
| Apr 22, 2024 | $23.70 | $23.86 | $23.43 | $23.70 | 1 326 268 |
| Apr 19, 2024 | $23.65 | $23.80 | $23.46 | $23.77 | 797 360 |
| Apr 18, 2024 | $23.89 | $23.91 | $23.49 | $23.63 | 1 065 102 |
| Apr 17, 2024 | $24.30 | $24.35 | $23.77 | $23.77 | 1 155 504 |
| Apr 16, 2024 | $24.29 | $24.37 | $23.96 | $24.08 | 1 381 052 |
| Apr 15, 2024 | $24.84 | $24.99 | $24.28 | $24.45 | 883 088 |
| Apr 12, 2024 | $24.96 | $25.09 | $24.46 | $24.61 | 694 105 |
| Apr 11, 2024 | $25.33 | $25.34 | $24.87 | $25.19 | 880 854 |
| Apr 10, 2024 | $25.29 | $25.81 | $25.20 | $25.29 | 1 704 092 |
| Apr 09, 2024 | $25.49 | $25.72 | $25.32 | $25.71 | 1 109 971 |
| Apr 08, 2024 | $24.95 | $25.36 | $24.78 | $25.35 | 1 174 681 |
| Apr 05, 2024 | $24.97 | $25.02 | $24.64 | $24.71 | 902 076 |
| Apr 04, 2024 | $25.20 | $25.49 | $24.84 | $24.97 | 1 718 010 |
| Apr 03, 2024 | $24.67 | $25.24 | $24.61 | $25.04 | 1 574 869 |
| Apr 02, 2024 | $24.85 | $24.89 | $24.56 | $24.67 | 1 046 339 |
| Apr 01, 2024 | $25.12 | $25.14 | $24.85 | $24.99 | 935 189 |
| Mar 28, 2024 | $25.02 | $25.14 | $24.85 | $24.98 | 1 144 043 |
