5 DAY PERFORMANCE
-12.12%
1 MONTH PERFORMANCE
-16.31%
3 MONTH PERFORMANCE
-23.63%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+36.38%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.74 | $38.62 (-0.31%) | $38.85 | $38.53 | 10.57 K | |
| 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 |
| 06/18/2026 | $45.97 | $45.97 (0%) | $46.72 | $45.81 | 6.26 M | $11.18 B |
| 06/17/2026 | $45.02 | $45.25 (0.51%) | $46.31 | $44.88 | 3.12 M | $11.00 B |
| 06/16/2026 | $45.23 | $44.56 (-1.48%) | $45.80 | $44.56 | 2.43 M | $10.84 B |
| 06/15/2026 | $45.42 | $45.08 (-0.75%) | $45.91 | $44.85 | 2.94 M | $10.96 B |
| 06/12/2026 | $43.45 | $43.70 (0.58%) | $44.26 | $43.07 | 2.13 M | $10.63 B |
| 06/11/2026 | $40.24 | $42.92 (6.66%) | $42.95 | $40.00 | 2.28 M | $10.44 B |
| 06/10/2026 | $40.69 | $39.48 (-2.97%) | $41.40 | $39.02 | 2.60 M | $9.60 B |
| 06/09/2026 | $41.08 | $41.28 (0.49%) | $42.20 | $39.14 | 2.55 M | $10.04 B |
| 06/08/2026 | $40.63 | $40.15 (-1.18%) | $40.66 | $39.81 | 2.27 M | $9.76 B |
| 06/05/2026 | $41.00 | $39.84 (-2.83%) | $41.61 | $39.58 | 3.09 M | $9.69 B |
| 06/04/2026 | $41.59 | $42.01 (1.01%) | $42.13 | $40.97 | 3.04 M | $10.22 B |
| 06/03/2026 | $42.60 | $42.41 (-0.45%) | $43.24 | $42.25 | 1.84 M | $10.31 B |
| 06/02/2026 | $42.00 | $42.65 (1.55%) | $43.59 | $41.95 | 2.40 M | $10.37 B |
| 06/01/2026 | $41.65 | $41.69 (0.1%) | $41.94 | $40.89 | 2.34 M | $10.14 B |
| 05/29/2026 | $42.44 | $42.43 (-0.02%) | $42.52 | $41.39 | 3.26 M | $10.32 B |
| 05/28/2026 | $42.66 | $41.92 (-1.73%) | $42.83 | $41.86 | 2.87 M | $10.19 B |
| 05/27/2026 | $43.38 | $42.91 (-1.08%) | $43.44 | $42.22 | 1.75 M | $10.44 B |
| 05/26/2026 | $41.75 | $43.18 (3.43%) | $43.37 | $41.61 | 3.85 M | $10.50 B |
| 05/22/2026 | $40.67 | $40.75 (0.2%) | $41.12 | $40.12 | 1.73 M | $9.91 B |
| 05/21/2026 | $40.36 | $40.36 (0%) | $40.85 | $39.67 | 2.69 M | $9.82 B |
| 05/20/2026 | $40.07 | $40.55 (1.2%) | $41.21 | $40.07 | 2.43 M | $9.86 B |
| 05/19/2026 | $39.14 | $39.48 (0.87%) | $39.76 | $38.16 | 3.22 M | $9.60 B |
| 05/18/2026 | $42.30 | $39.88 (-5.72%) | $42.46 | $39.68 | 3.93 M | $9.70 B |
| 05/15/2026 | $42.53 | $42.34 (-0.45%) | $42.80 | $41.63 | 4.63 M | $10.30 B |
| 05/14/2026 | $44.71 | $43.56 (-2.57%) | $45.00 | $43.49 | 2.32 M | $10.59 B |
| 05/13/2026 | $44.50 | $44.23 (-0.61%) | $45.03 | $44.00 | 3.14 M | $10.76 B |
| 05/12/2026 | $44.46 | $43.95 (-1.15%) | $44.46 | $42.80 | 3.49 M | $10.69 B |
| 05/11/2026 | $44.42 | $45.06 (1.44%) | $45.52 | $44.00 | 3.36 M | $10.96 B |
| 05/08/2026 | $42.95 | $43.90 (2.21%) | $43.91 | $42.67 | 3.01 M | $10.68 B |
| 05/07/2026 | $44.46 | $42.27 (-4.93%) | $44.83 | $42.08 | 4.06 M | $10.28 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.
