5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-8.58%
3 MONTH PERFORMANCE
-29.78%
6 MONTH PERFORMANCE
+3.99%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+21.77%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.56 | $33.31 (-0.74%) | $33.56 | $32.93 | 934.55 K | $8.11 B |
| 09/18/2026 | $33.43 | $32.73 (-2.09%) | $33.59 | $32.53 | 10.13 M | $7.97 B |
| 09/17/2026 | $33.05 | $33.16 (0.33%) | $33.20 | $32.52 | 3.94 M | $8.08 B |
| 09/16/2026 | $32.22 | $32.10 (-0.37%) | $33.08 | $31.76 | 5.09 M | $7.82 B |
| 09/15/2026 | $32.58 | $31.79 (-2.42%) | $32.71 | $31.44 | 5.06 M | $7.74 B |
| 09/14/2026 | $32.74 | $32.13 (-1.86%) | $32.92 | $31.80 | 4.78 M | $7.83 B |
| 09/11/2026 | $34.90 | $34.34 (-1.6%) | $35.20 | $33.87 | 4.85 M | $8.37 B |
| 09/10/2026 | $34.90 | $34.17 (-2.09%) | $34.94 | $33.74 | 4.55 M | $8.32 B |
| 09/09/2026 | $36.05 | $35.78 (-0.75%) | $36.31 | $35.75 | 3.98 M | $8.72 B |
| 09/08/2026 | $36.29 | $36.21 (-0.22%) | $36.79 | $35.99 | 4.74 M | $8.82 B |
| 09/04/2026 | $35.06 | $36.01 (2.71%) | $36.13 | $35.06 | 4.27 M | $8.77 B |
| 09/03/2026 | $34.29 | $34.98 (2.01%) | $35.03 | $33.49 | 4.86 M | $8.52 B |
| 09/02/2026 | $35.26 | $34.43 (-2.35%) | $35.42 | $34.03 | 4.72 M | $8.39 B |
| 09/01/2026 | $34.89 | $34.36 (-1.52%) | $35.16 | $33.83 | 7.65 M | $8.37 B |
| 08/31/2026 | $35.07 | $35.54 (1.34%) | $35.64 | $34.31 | 6.45 M | $8.66 B |
| 08/28/2026 | $37.29 | $34.93 (-6.33%) | $37.50 | $33.70 | 20.72 M | $8.51 B |
| 08/27/2026 | $36.54 | $36.52 (-0.05%) | $36.96 | $36.08 | 3.35 M | $8.90 B |
| 08/26/2026 | $35.65 | $36.02 (1.04%) | $36.34 | $35.54 | 2.13 M | $8.77 B |
| 08/25/2026 | $35.52 | $35.50 (-0.06%) | $35.54 | $34.90 | 2.12 M | $8.65 B |
| 08/24/2026 | $35.02 | $34.98 (-0.11%) | $35.43 | $34.62 | 3.70 M | $8.52 B |
| 08/21/2026 | $35.94 | $35.31 (-1.75%) | $36.34 | $35.24 | 3.04 M | $8.60 B |
| 08/20/2026 | $36.00 | $35.54 (-1.28%) | $36.28 | $35.21 | 3.79 M | $8.66 B |
| 08/19/2026 | $37.83 | $36.18 (-4.36%) | $37.87 | $36.08 | 5.41 M | $8.81 B |
| 08/18/2026 | $38.32 | $37.29 (-2.69%) | $38.44 | $37.25 | 2.54 M | $9.08 B |
| 08/17/2026 | $39.06 | $39.22 (0.41%) | $39.56 | $38.91 | 2.66 M | $9.55 B |
| 08/14/2026 | $38.86 | $38.81 (-0.13%) | $39.47 | $38.69 | 2.16 M | $9.45 B |
| 08/13/2026 | $38.57 | $39.01 (1.14%) | $39.20 | $38.56 | 2.30 M | $9.50 B |
| 08/12/2026 | $38.64 | $38.46 (-0.47%) | $38.70 | $37.98 | 2.81 M | $9.37 B |
| 08/11/2026 | $37.64 | $37.65 (0.03%) | $38.16 | $37.49 | 1.86 M | $9.17 B |
| 08/10/2026 | $38.04 | $37.27 (-2.02%) | $38.34 | $37.23 | 2.50 M | $9.08 B |
| 08/07/2026 | $38.74 | $37.88 (-2.22%) | $38.99 | $37.85 | 2.12 M | $9.23 B |
| 08/06/2026 | $37.92 | $38.43 (1.34%) | $38.96 | $37.76 | 1.65 M | $9.36 B |
| 08/05/2026 | $39.02 | $38.34 (-1.74%) | $39.02 | $37.61 | 3.99 M | $9.34 B |
| 08/04/2026 | $38.76 | $38.89 (0.34%) | $39.19 | $38.01 | 3.32 M | $9.47 B |
| 08/03/2026 | $36.33 | $37.69 (3.74%) | $37.95 | $36.29 | 5.20 M | $9.18 B |
| 07/31/2026 | $36.24 | $36.73 (1.35%) | $37.10 | $35.48 | 3.97 M | $8.95 B |
| 07/30/2026 | $36.26 | $35.62 (-1.77%) | $36.75 | $35.57 | 4.58 M | $8.68 B |
| 07/29/2026 | $36.02 | $34.79 (-3.41%) | $36.52 | $34.10 | 7.12 M | $8.47 B |
| 07/28/2026 | $38.40 | $36.50 (-4.95%) | $38.43 | $35.17 | 10.17 M | $8.89 B |
| 07/27/2026 | $37.50 | $37.84 (0.91%) | $38.00 | $36.67 | 7.25 M | $9.22 B |
| 07/24/2026 | $38.46 | $37.44 (-2.65%) | $38.89 | $37.15 | 6.00 M | $9.12 B |
| 07/23/2026 | $37.91 | $38.30 (1.03%) | $39.03 | $37.91 | 5.24 M | $9.31 B |
| 07/22/2026 | $37.79 | $38.37 (1.53%) | $39.31 | $37.62 | 5.00 M | $9.33 B |
| 07/21/2026 | $37.45 | $38.23 (2.08%) | $38.41 | $36.67 | 4.74 M | $9.30 B |
| 07/20/2026 | $37.92 | $36.46 (-3.85%) | $38.20 | $36.41 | 5.51 M | $8.87 B |
| 07/17/2026 | $36.95 | $37.40 (1.22%) | $38.16 | $36.60 | 6.03 M | $9.10 B |
| 07/16/2026 | $38.50 | $37.63 (-2.26%) | $39.15 | $37.60 | 5.09 M | $9.15 B |
| 07/15/2026 | $40.09 | $39.07 (-2.54%) | $40.69 | $38.54 | 6.40 M | $9.50 B |
| 07/14/2026 | $41.17 | $40.65 (-1.26%) | $41.17 | $39.92 | 4.01 M | $9.89 B |
| 07/13/2026 | $39.52 | $39.60 (0.2%) | $40.80 | $39.50 | 5.31 M | $9.63 B |
| 07/10/2026 | $40.17 | $39.82 (-0.87%) | $40.59 | $39.57 | 5.99 M | $9.68 B |
| 07/09/2026 | $40.49 | $40.57 (0.2%) | $40.97 | $40.01 | 9.70 M | $9.87 B |
| 07/08/2026 | $38.03 | $39.34 (3.44%) | $39.55 | $37.99 | 11.44 M | $9.57 B |
| 07/07/2026 | $42.10 | $38.57 (-8.38%) | $42.10 | $38.13 | 17.94 M | $9.38 B |
| 07/06/2026 | $43.93 | $42.32 (-3.66%) | $44.31 | $41.07 | 18.53 M | $10.29 B |
| 07/02/2026 | $45.71 | $43.64 (-4.53%) | $45.98 | $42.83 | 3.88 M | $10.61 B |
| 07/01/2026 | $47.14 | $45.74 (-2.97%) | $47.33 | $45.65 | 2.89 M | $11.12 B |
| 06/30/2026 | $46.72 | $47.75 (2.2%) | $48.08 | $46.61 | 3.20 M | $11.61 B |
| 06/29/2026 | $45.34 | $46.30 (2.12%) | $46.60 | $44.13 | 3.66 M | $11.26 B |
| 06/26/2026 | $46.11 | $45.66 (-0.98%) | $46.37 | $44.08 | 7.67 M | $11.10 B |
| 06/25/2026 | $47.80 | $47.72 (-0.17%) | $48.89 | $46.70 | 4.69 M | $11.61 B |
| 06/24/2026 | $45.75 | $46.12 (0.81%) | $47.02 | $45.13 | 4.07 M | $11.22 B |
| 06/23/2026 | $46.77 | $45.86 (-1.95%) | $47.72 | $45.55 | 6.03 M | $11.15 B |
| 06/22/2026 | $46.49 | $49.09 (5.59%) | $49.25 | $45.93 | 4.74 M | $11.94 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.
