MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESI — Element Solutions Inc.
NYSEElement Solutions Inc.
$37.93
+1.60(+4.40%)
- O
- 37.16
- H
- 38.21
- L
- 36.81
- V
- 3.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.93
Period Return+101.01%
Period High$49.25
Period Low$18.04
Avg Daily Volume3.03M
Total Trading Days365
ESI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.16 | $38.21 | $36.81 | $37.93 | +$1.60 | +4.40% | 3,681,584 | $37.78 | $36.81 $38.21 |
| Oct 1, 2026 | $36.06 | $36.44 | $35.23 | $36.33 | +$0.05 | +0.14% | 2,537,589 | $36.06 | $35.23 $36.44 |
| Sep 30, 2026 | $35.98 | $36.63 | $35.62 | $36.28 | +$0.31 | +0.86% | 3,430,367 | $36.24 | $35.62 $36.63 |
| Sep 29, 2026 | $35.46 | $36.06 | $34.90 | $35.97 | +$0.85 | +2.42% | 4,061,885 | $35.61 | $34.90 $36.06 |
| Sep 28, 2026 | $35.17 | $35.75 | $34.78 | $35.12 | $-0.59 | -1.65% | 3,458,803 | $35.22 | $34.78 $35.75 |
| Sep 25, 2026 | $34.74 | $35.99 | $34.46 | $35.71 | +$1.21 | +3.51% | 3,689,792 | $35.65 | $34.46 $35.99 |
| Sep 24, 2026 | $34.88 | $35.24 | $34.41 | $34.50 | $-0.97 | -2.73% | 3,277,644 | $34.68 | $34.41 $35.24 |
| Sep 23, 2026 | $34.82 | $35.92 | $34.39 | $35.47 | +$0.28 | +0.80% | 4,752,518 | $35.57 | $34.39 $35.92 |
| Sep 22, 2026 | $33.46 | $35.37 | $33.37 | $35.19 | +$1.77 | +5.30% | 6,005,436 | $34.90 | $33.37 $35.37 |
| Sep 21, 2026 | $33.56 | $33.72 | $32.94 | $33.42 | +$0.69 | +2.11% | 2,744,295 | $33.40 | $32.94 $33.72 |
| Sep 18, 2026 | $33.43 | $33.59 | $32.54 | $32.73 | $-0.43 | -1.30% | 10,125,332 | $32.81 | $32.54 $33.59 |
| Sep 17, 2026 | $33.05 | $33.20 | $32.52 | $33.16 | +$1.06 | +3.30% | 3,944,654 | $33.03 | $32.52 $33.20 |
| Sep 16, 2026 | $32.22 | $33.08 | $31.76 | $32.10 | +$0.31 | +0.98% | 5,088,341 | $32.32 | $31.76 $33.08 |
| Sep 15, 2026 | $32.58 | $32.71 | $31.44 | $31.79 | $-0.34 | -1.06% | 3,760,665 | $31.75 | $31.44 $32.71 |
| Sep 14, 2026 | $32.74 | $32.93 | $31.80 | $32.13 | $-2.21 | -6.44% | 4,780,684 | $32.12 | $31.80 $32.93 |
| Sep 11, 2026 | $34.90 | $35.20 | $33.87 | $34.34 | +$0.17 | +0.50% | 4,851,496 | $34.30 | $33.87 $35.20 |
| Sep 10, 2026 | $34.90 | $34.94 | $33.74 | $34.17 | $-1.61 | -4.50% | 4,552,913 | $34.13 | $33.74 $34.94 |
| Sep 9, 2026 | $36.05 | $36.31 | $35.75 | $35.78 | $-0.43 | -1.19% | 3,983,945 | $35.97 | $35.75 $36.31 |
| Sep 8, 2026 | $36.29 | $36.79 | $35.99 | $36.21 | +$0.20 | +0.56% | 4,735,320 | $36.39 | $35.99 $36.79 |
| Sep 4, 2026 | $35.06 | $36.13 | $35.06 | $36.01 | +$1.03 | +2.94% | 4,272,515 | $35.86 | $35.06 $36.13 |
| Sep 3, 2026 | $34.29 | $35.03 | $33.49 | $34.98 | +$0.55 | +1.60% | 4,860,293 | $34.71 | $33.49 $35.03 |
| Sep 2, 2026 | $35.26 | $35.43 | $34.03 | $34.43 | +$0.07 | +0.20% | 4,670,693 | $34.63 | $34.03 $35.43 |
| Sep 1, 2026 | $34.89 | $35.16 | $33.83 | $34.36 | $-1.18 | -3.32% | 7,652,010 | $34.29 | $33.83 $35.16 |
| Aug 31, 2026 | $35.07 | $35.64 | $34.31 | $35.54 | +$0.61 | +1.75% | 6,452,018 | $35.09 | $34.31 $35.64 |
| Aug 28, 2026 | $37.29 | $37.50 | $33.70 | $34.93 | $-1.59 | -4.35% | 20,716,690 | $35.22 | $33.70 $37.50 |
| Aug 27, 2026 | $36.54 | $36.96 | $36.08 | $36.52 | +$0.50 | +1.39% | 3,348,067 | $36.74 | $36.08 $36.96 |
| Aug 26, 2026 | $35.65 | $36.34 | $35.54 | $36.02 | +$0.52 | +1.46% | 2,125,771 | $36.02 | $35.54 $36.34 |
| Aug 25, 2026 | $35.52 | $35.54 | $34.90 | $35.50 | +$0.52 | +1.49% | 2,116,502 | $35.31 | $34.90 $35.54 |
| Aug 24, 2026 | $35.02 | $35.43 | $34.62 | $34.98 | $-0.33 | -0.93% | 3,698,640 | $35.08 | $34.62 $35.43 |
| Aug 21, 2026 | $35.94 | $36.34 | $35.24 | $35.31 | $-0.23 | -0.65% | 3,036,494 | $35.64 | $35.24 $36.34 |