5 DAY PERFORMANCE
+2.62%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-8.34%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+5.77%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.65 | $25.03 (-2.42%) | $25.85 | $24.98 | 872,585 | |
| 03/11/2025 | $25.31 | $25.48 (0.67%) | $25.86 | $24.77 | 4.59 M | $6.17 B |
| 03/10/2025 | $25.75 | $25.20 (-2.14%) | $25.91 | $24.66 | 7.44 M | $6.10 B |
| 03/07/2025 | $24.57 | $24.85 (1.14%) | $24.87 | $24.20 | 4.85 M | $6.02 B |
| 03/06/2025 | $25.09 | $24.68 (-1.63%) | $25.55 | $24.64 | 2.65 M | $5.98 B |
| 03/05/2025 | $24.76 | $25.28 (2.1%) | $25.37 | $24.74 | 1.76 M | $6.12 B |
| 03/04/2025 | $25.06 | $24.60 (-1.84%) | $25.27 | $24.45 | 2.01 M | $5.96 B |
| 03/03/2025 | $26.23 | $25.40 (-3.16%) | $26.32 | $25.26 | 1.31 M | $6.15 B |
| 02/28/2025 | $25.95 | $26.11 (0.62%) | $26.15 | $25.65 | 1.70 M | $6.32 B |
| 02/27/2025 | $26.09 | $25.93 (-0.61%) | $26.38 | $25.83 | 1.72 M | $6.28 B |
| 02/26/2025 | $26.32 | $26.11 (-0.8%) | $26.57 | $26.04 | 1.61 M | $6.32 B |
| 02/25/2025 | $26.09 | $26.29 (0.77%) | $26.59 | $26.08 | 1.51 M | $6.36 B |
| 02/24/2025 | $26.50 | $26.27 (-0.87%) | $26.72 | $25.96 | 1.53 M | $6.36 B |
| 02/21/2025 | $27.21 | $26.50 (-2.61%) | $27.21 | $26.08 | 1.69 M | $6.42 B |
| 02/20/2025 | $27.40 | $27.09 (-1.13%) | $27.54 | $26.99 | 2.01 M | $6.56 B |
| 02/19/2025 | $26.23 | $27.55 (5.03%) | $27.70 | $26.20 | 2.23 M | $6.67 B |
| 02/18/2025 | $26.25 | $26.39 (0.53%) | $26.54 | $26.17 | 2.18 M | $6.39 B |
| 02/14/2025 | $26.12 | $26.13 (0.04%) | $26.37 | $25.96 | 1.30 M | $6.33 B |
| 02/13/2025 | $26.18 | $26.09 (-0.34%) | $26.24 | $25.70 | 1.17 M | $6.32 B |
| 02/12/2025 | $25.51 | $26.00 (1.92%) | $26.19 | $25.39 | 1.74 M | $6.29 B |
| 02/11/2025 | $25.43 | $25.81 (1.49%) | $25.91 | $25.41 | 1.23 M | $6.25 B |
| 02/10/2025 | $25.53 | $25.35 (-0.71%) | $25.53 | $25.17 | 1.38 M | $6.14 B |
| 02/07/2025 | $25.65 | $25.38 (-1.05%) | $25.70 | $25.18 | 1.14 M | $6.14 B |
| 02/06/2025 | $25.51 | $25.64 (0.51%) | $25.92 | $25.44 | 1.32 M | $6.21 B |
| 02/05/2025 | $25.34 | $25.32 (-0.08%) | $25.43 | $25.10 | 2.38 M | $6.13 B |
| 02/04/2025 | $25.04 | $25.35 (1.24%) | $25.62 | $24.92 | 1.39 M | $6.14 B |
| 02/03/2025 | $25.18 | $25.02 (-0.64%) | $25.50 | $24.80 | 1.08 M | $6.06 B |
| 01/31/2025 | $25.84 | $25.81 (-0.12%) | $26.05 | $25.62 | 970,214 | $6.25 B |
| 01/30/2025 | $25.54 | $25.80 (1.02%) | $25.87 | $25.31 | 991,718 | $6.25 B |
| 01/29/2025 | $25.40 | $25.32 (-0.31%) | $25.71 | $25.19 | 1.55 M | $6.13 B |
| 01/28/2025 | $25.38 | $25.41 (0.12%) | $25.57 | $25.28 | 1.23 M | $6.15 B |
| 01/27/2025 | $25.69 | $25.54 (-0.58%) | $25.84 | $24.92 | 1.36 M | $6.18 B |
| 01/24/2025 | $26.20 | $26.08 (-0.46%) | $26.35 | $26.02 | 1.02 M | $6.31 B |
| 01/23/2025 | $26.09 | $26.19 (0.38%) | $26.28 | $25.88 | 1.09 M | $6.34 B |
| 01/22/2025 | $26.27 | $26.14 (-0.49%) | $26.59 | $26.12 | 1.20 M | $6.33 B |
| 01/21/2025 | $26.09 | $26.30 (0.8%) | $26.41 | $26.09 | 1.07 M | $6.37 B |
| 01/17/2025 | $26.00 | $25.95 (-0.19%) | $26.15 | $25.94 | 788,038 | $6.28 B |
| 01/16/2025 | $25.52 | $25.75 (0.9%) | $25.80 | $25.48 | 835,303 | $6.23 B |
| 01/15/2025 | $25.38 | $25.51 (0.51%) | $25.71 | $25.28 | 1.24 M | $6.18 B |
| 01/14/2025 | $24.66 | $24.88 (0.89%) | $24.95 | $24.54 | 2.59 M | $6.02 B |
| 01/13/2025 | $25.15 | $25.00 (-0.6%) | $25.16 | $24.84 | 1.52 M | $6.05 B |
| 01/10/2025 | $24.99 | $25.38 (1.56%) | $25.56 | $24.88 | 1.33 M | $6.14 B |
| 01/08/2025 | $25.62 | $25.48 (-0.55%) | $25.70 | $25.16 | 1.99 M | $6.17 B |
| 01/07/2025 | $25.58 | $25.79 (0.82%) | $25.90 | $25.46 | 1.44 M | $6.24 B |
| 01/06/2025 | $25.50 | $25.50 (0%) | $25.71 | $25.37 | 1.48 M | $6.17 B |
| 01/03/2025 | $25.28 | $25.32 (0.16%) | $25.43 | $25.10 | 1.37 M | $6.13 B |
| 01/02/2025 | $25.51 | $25.17 (-1.33%) | $25.70 | $25.16 | 1.09 M | $6.09 B |
| 12/31/2024 | $25.55 | $25.43 (-0.47%) | $25.63 | $25.24 | 790,000 | $6.16 B |
| 12/30/2024 | $25.29 | $25.51 (0.87%) | $25.61 | $25.07 | 919,200 | $6.18 B |
| 12/27/2024 | $25.60 | $25.60 (0%) | $25.95 | $25.40 | 785,678 | $6.20 B |
| 12/26/2024 | $25.63 | $25.84 (0.82%) | $25.92 | $25.53 | 686,429 | $6.26 B |
| 12/24/2024 | $25.65 | $25.74 (0.35%) | $25.85 | $25.46 | 524,706 | $6.23 B |
| 12/23/2024 | $25.17 | $25.54 (1.47%) | $25.66 | $25.15 | 1.28 M | $6.18 B |
| 12/20/2024 | $25.11 | $25.29 (0.72%) | $25.63 | $25.07 | 2.26 M | $6.12 B |
| 12/19/2024 | $25.77 | $25.32 (-1.75%) | $25.89 | $25.19 | 1.80 M | $6.13 B |
| 12/18/2024 | $26.79 | $25.68 (-4.14%) | $27.01 | $25.66 | 1.16 M | $6.22 B |
| 12/17/2024 | $26.71 | $26.71 (0%) | $26.88 | $26.40 | 1.28 M | $6.47 B |
| 12/16/2024 | $27.15 | $26.83 (-1.18%) | $27.40 | $26.67 | 1.27 M | $6.50 B |
| 12/13/2024 | $27.79 | $27.29 (-1.8%) | $27.88 | $27.19 | 880,623 | $6.61 B |
| 12/12/2024 | $27.46 | $27.82 (1.31%) | $28.03 | $27.39 | 2.06 M | $6.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
