Indicators

Element Solutions Inc (NY: ESI )

24.03 +0.19 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.53	22.53	22.16	22.38	1,055,469	-0.11(-0.51%)
May 27, 2021	22.09	22.55	22.09	22.49	1,321,870	+0.53(+2.43%)
May 26, 2021	21.76	22.13	21.72	21.96	1,061,895	+0.19(+0.88%)
May 25, 2021	21.90	22.11	21.69	21.77	1,739,063	-0.10(-0.44%)
May 24, 2021	21.80	21.97	21.53	21.86	1,177,956	+0.24(+1.10%)
May 21, 2021	21.57	21.88	21.38	21.63	1,593,634	+0.44(+2.07%)
May 20, 2021	21.18	21.25	20.86	21.19	702,217	+0.14(+0.68%)
May 19, 2021	21.00	21.12	20.76	21.04	1,067,574	-0.24(-1.12%)
May 18, 2021	21.68	21.74	21.26	21.28	749,073	-0.35(-1.63%)
May 17, 2021	21.51	21.66	21.17	21.63	962,277	+0.05(+0.22%)
May 14, 2021	21.12	21.61	21.08	21.59	1,347,865	+0.60(+2.86%)
May 13, 2021	20.77	21.20	20.72	20.99	1,874,558	+0.44(+2.14%)
May 12, 2021	21.26	21.43	20.53	20.55	2,926,433	-0.76(-3.58%)
May 11, 2021	21.28	21.72	21.17	21.31	1,878,212	-0.31(-1.41%)
May 10, 2021	22.41	22.48	21.60	21.62	2,462,739	-0.56(-2.54%)
May 07, 2021	21.42	22.18	21.24	22.18	2,693,430	+0.73(+3.43%)
May 06, 2021	21.84	21.94	21.16	21.44	2,596,684	-0.40(-1.84%)
May 05, 2021	21.59	22.08	21.22	21.84	1,878,411	+0.49(+2.28%)
May 04, 2021	20.78	21.36	20.71	21.36	2,101,731	+0.46(+2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.