5 DAY PERFORMANCE
-29.78%
1 MONTH PERFORMANCE
-20.79%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
+26.44%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+46.99%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $44.45 | $44.24 (-0.47%) | $44.90 | $43.55 | 3.03 M | $10.76 B |
| 05/05/2026 | $43.52 | $43.99 (1.08%) | $44.57 | $43.29 | 2.83 M | $10.70 B |
| 05/04/2026 | $43.10 | $42.80 (-0.7%) | $43.22 | $41.76 | 2.65 M | $10.41 B |
| 05/01/2026 | $42.72 | $43.01 (0.68%) | $43.09 | $42.22 | 2.67 M | $10.46 B |
| 04/30/2026 | $42.87 | $42.59 (-0.65%) | $43.83 | $42.39 | 4.41 M | $10.36 B |
| 04/29/2026 | $40.68 | $42.56 (4.62%) | $43.71 | $40.40 | 8.03 M | $10.35 B |
| 04/28/2026 | $39.76 | $38.78 (-2.46%) | $39.80 | $38.38 | 4.49 M | $9.43 B |
| 04/27/2026 | $40.68 | $40.37 (-0.76%) | $41.20 | $39.33 | 3.22 M | $9.82 B |
| 04/24/2026 | $38.29 | $40.34 (5.35%) | $40.70 | $38.21 | 5.41 M | $9.81 B |
| 04/23/2026 | $38.21 | $37.98 (-0.6%) | $38.92 | $37.64 | 2.22 M | $9.24 B |
| 04/22/2026 | $38.83 | $38.15 (-1.75%) | $39.03 | $37.63 | 1.80 M | $9.28 B |
| 04/21/2026 | $39.00 | $38.12 (-2.26%) | $39.55 | $37.88 | 2.33 M | $9.27 B |
| 04/20/2026 | $38.80 | $38.86 (0.15%) | $39.43 | $38.64 | 2.05 M | $9.45 B |
| 04/17/2026 | $38.07 | $39.02 (2.5%) | $39.60 | $38.04 | 3.05 M | $9.49 B |
| 04/16/2026 | $38.00 | $37.30 (-1.84%) | $38.28 | $37.24 | 2.84 M | $9.07 B |
| 04/15/2026 | $38.05 | $37.53 (-1.37%) | $38.20 | $36.89 | 2.47 M | $9.13 B |
| 04/14/2026 | $38.42 | $38.19 (-0.6%) | $38.49 | $37.65 | 2.48 M | $9.29 B |
| 04/13/2026 | $37.25 | $38.00 (2.01%) | $38.03 | $37.04 | 2.33 M | $9.24 B |
| 04/10/2026 | $37.46 | $37.59 (0.35%) | $38.05 | $37.10 | 1.90 M | $9.14 B |
| 04/09/2026 | $36.65 | $37.16 (1.39%) | $37.74 | $36.57 | 2.41 M | $9.04 B |
| 04/08/2026 | $36.82 | $36.90 (0.22%) | $37.22 | $36.29 | 4.25 M | $8.97 B |
| 04/07/2026 | $33.76 | $34.60 (2.49%) | $34.74 | $33.65 | 2.42 M | $8.41 B |
| 04/06/2026 | $34.10 | $33.94 (-0.47%) | $34.52 | $33.56 | 2.68 M | $8.25 B |
| 04/02/2026 | $33.16 | $34.08 (2.77%) | $35.00 | $33.01 | 1.55 M | $8.29 B |
| 04/01/2026 | $34.70 | $34.62 (-0.23%) | $35.60 | $34.58 | 3.45 M | $8.42 B |
| 03/31/2026 | $33.11 | $34.14 (3.11%) | $34.67 | $33.11 | 3.43 M | $8.30 B |
| 03/30/2026 | $33.92 | $32.36 (-4.6%) | $34.25 | $32.19 | 3.02 M | $7.87 B |
| 03/27/2026 | $33.72 | $33.36 (-1.07%) | $33.88 | $33.09 | 2.30 M | $8.11 B |
| 03/26/2026 | $34.59 | $33.98 (-1.76%) | $35.11 | $33.76 | 2.55 M | $8.26 B |
| 03/25/2026 | $34.22 | $35.25 (3.01%) | $35.48 | $34.17 | 2.73 M | $8.57 B |
| 03/24/2026 | $32.20 | $33.76 (4.84%) | $34.31 | $32.20 | 2.52 M | $8.21 B |
| 03/23/2026 | $31.99 | $33.11 (3.5%) | $33.57 | $31.90 | 3.63 M | $8.05 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.
