5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
-2.89%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
+23.95%
YEAR-TO-DATE PERFORMANCE
+5.62%
1 YEAR PERFORMANCE
-3.45%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $26.24 | $26.39 (0.57%) | $26.59 | $26.16 | 1.74 M | $6.38 B |
| 12/04/2025 | $25.98 | $26.27 (1.12%) | $26.46 | $25.68 | 2.17 M | $6.35 B |
| 12/03/2025 | $25.63 | $25.95 (1.25%) | $26.31 | $25.57 | 2.10 M | $6.27 B |
| 12/02/2025 | $25.89 | $25.52 (-1.43%) | $25.89 | $25.44 | 1.56 M | $6.17 B |
| 12/01/2025 | $25.50 | $25.64 (0.55%) | $25.93 | $25.40 | 1.73 M | $6.19 B |
| 11/28/2025 | $25.94 | $25.92 (-0.08%) | $26.18 | $25.72 | 1.35 M | $6.26 B |
| 11/26/2025 | $25.90 | $25.91 (0.04%) | $26.37 | $25.90 | 2.95 M | $6.26 B |
| 11/25/2025 | $25.20 | $25.90 (2.78%) | $25.99 | $25.16 | 3.88 M | $6.26 B |
| 11/24/2025 | $24.59 | $25.17 (2.36%) | $25.27 | $24.40 | 3.35 M | $6.08 B |
| 11/21/2025 | $23.59 | $24.40 (3.43%) | $24.54 | $23.31 | 5.79 M | $5.90 B |
| 11/20/2025 | $24.35 | $22.99 (-5.59%) | $24.73 | $22.86 | 4.59 M | $5.55 B |
| 11/19/2025 | $24.50 | $24.16 (-1.39%) | $24.67 | $23.79 | 3.24 M | $5.84 B |
| 11/18/2025 | $24.79 | $24.45 (-1.37%) | $24.88 | $24.06 | 3.06 M | $5.91 B |
| 11/17/2025 | $25.79 | $24.94 (-3.3%) | $25.93 | $24.82 | 3.13 M | $6.03 B |
| 11/14/2025 | $26.03 | $25.89 (-0.54%) | $26.42 | $25.52 | 2.72 M | $6.26 B |
| 11/13/2025 | $27.44 | $26.73 (-2.59%) | $27.67 | $26.33 | 2.00 M | $6.46 B |
| 11/12/2025 | $27.65 | $27.52 (-0.47%) | $27.95 | $27.44 | 1.94 M | $6.65 B |
| 11/11/2025 | $27.75 | $27.60 (-0.54%) | $27.87 | $27.39 | 1.88 M | $6.67 B |
| 11/10/2025 | $27.94 | $27.74 (-0.72%) | $27.97 | $27.10 | 1.78 M | $6.70 B |
| 11/07/2025 | $26.61 | $27.66 (3.95%) | $27.70 | $26.42 | 2.27 M | $6.68 B |
| 11/06/2025 | $27.17 | $26.77 (-1.47%) | $27.52 | $26.60 | 2.45 M | $6.47 B |
| 11/05/2025 | $27.05 | $27.01 (-0.15%) | $27.29 | $26.68 | 2.77 M | $6.53 B |
| 11/04/2025 | $26.41 | $27.03 (2.35%) | $27.50 | $26.35 | 3.22 M | $6.53 B |
| 11/03/2025 | $26.63 | $27.12 (1.84%) | $27.17 | $26.27 | 3.03 M | $6.55 B |
| 10/31/2025 | $26.14 | $26.72 (2.22%) | $26.81 | $25.73 | 2.68 M | $6.46 B |
| 10/30/2025 | $25.99 | $26.00 (0.04%) | $26.84 | $25.91 | 3.13 M | $6.28 B |
| 10/29/2025 | $26.50 | $26.43 (-0.26%) | $26.75 | $25.79 | 4.55 M | $6.39 B |
| 10/28/2025 | $26.50 | $26.22 (-1.06%) | $26.70 | $26.10 | 2.39 M | $6.33 B |
| 10/27/2025 | $26.35 | $26.47 (0.46%) | $26.73 | $26.28 | 1.70 M | $6.40 B |
| 10/24/2025 | $26.35 | $26.18 (-0.65%) | $26.35 | $26.06 | 1.62 M | $6.34 B |
| 10/23/2025 | $25.58 | $25.97 (1.52%) | $26.03 | $25.51 | 1.96 M | $6.29 B |
| 10/22/2025 | $25.88 | $25.38 (-1.93%) | $26.08 | $25.27 | 2.44 M | $6.15 B |
| 10/21/2025 | $25.97 | $26.09 (0.46%) | $26.43 | $25.82 | 2.50 M | $6.32 B |
| 10/20/2025 | $25.76 | $26.02 (1.01%) | $26.17 | $25.71 | 1.88 M | $6.30 B |
| 10/17/2025 | $25.34 | $25.59 (0.99%) | $25.80 | $25.07 | 1.83 M | $6.20 B |
| 10/16/2025 | $25.84 | $25.38 (-1.78%) | $25.90 | $25.21 | 1.92 M | $6.15 B |
| 10/15/2025 | $25.55 | $25.63 (0.31%) | $25.68 | $25.05 | 2.38 M | $6.21 B |
| 10/14/2025 | $24.77 | $25.25 (1.94%) | $25.47 | $24.70 | 1.79 M | $6.12 B |
| 10/13/2025 | $24.55 | $25.09 (2.2%) | $25.26 | $24.22 | 2.06 M | $6.08 B |
| 10/10/2025 | $25.86 | $23.94 (-7.42%) | $26.04 | $23.92 | 3.10 M | $5.80 B |
| 10/09/2025 | $26.40 | $25.81 (-2.23%) | $26.52 | $25.80 | 1.56 M | $6.25 B |
| 10/08/2025 | $26.60 | $26.35 (-0.94%) | $26.72 | $26.30 | 1.76 M | $6.38 B |
| 10/07/2025 | $27.29 | $26.45 (-3.08%) | $27.43 | $26.19 | 1.97 M | $6.41 B |
| 10/06/2025 | $27.18 | $27.15 (-0.11%) | $27.30 | $26.85 | 1.79 M | $6.58 B |
| 10/03/2025 | $26.50 | $26.86 (1.36%) | $27.08 | $26.49 | 2.50 M | $6.51 B |
| 10/02/2025 | $25.71 | $26.50 (3.07%) | $26.56 | $25.62 | 2.38 M | $6.42 B |
| 10/01/2025 | $24.99 | $25.62 (2.52%) | $25.73 | $24.94 | 1.98 M | $6.21 B |
| 09/30/2025 | $25.00 | $25.17 (0.68%) | $25.24 | $24.82 | 1.65 M | $6.10 B |
| 09/29/2025 | $25.12 | $24.98 (-0.56%) | $25.15 | $24.86 | 1.55 M | $6.05 B |
| 09/26/2025 | $24.82 | $24.97 (0.6%) | $25.04 | $24.61 | 1.73 M | $6.05 B |
| 09/25/2025 | $25.10 | $24.82 (-1.12%) | $25.21 | $24.75 | 1.48 M | $6.01 B |
| 09/24/2025 | $25.95 | $25.34 (-2.35%) | $26.13 | $25.26 | 1.63 M | $6.14 B |
| 09/23/2025 | $26.40 | $25.83 (-2.16%) | $26.71 | $25.81 | 1.86 M | $6.26 B |
| 09/22/2025 | $26.42 | $26.42 (0%) | $26.69 | $26.41 | 2.20 M | $6.40 B |
| 09/19/2025 | $26.96 | $26.51 (-1.67%) | $27.02 | $26.24 | 6.27 M | $6.42 B |
| 09/18/2025 | $26.61 | $26.99 (1.43%) | $27.05 | $26.34 | 2.67 M | $6.54 B |
| 09/17/2025 | $26.76 | $26.35 (-1.53%) | $27.02 | $26.13 | 1.81 M | $6.38 B |
| 09/16/2025 | $26.88 | $26.51 (-1.38%) | $26.95 | $26.26 | 1.87 M | $6.42 B |
| 09/15/2025 | $26.35 | $26.77 (1.59%) | $27.00 | $26.32 | 1.85 M | $6.48 B |
| 09/12/2025 | $26.20 | $26.32 (0.46%) | $26.46 | $26.11 | 1.01 M | $6.37 B |
| 09/11/2025 | $25.84 | $26.36 (2.01%) | $26.45 | $25.78 | 1.29 M | $6.38 B |
| 09/10/2025 | $25.74 | $25.82 (0.31%) | $25.98 | $25.73 | 1.63 M | $6.25 B |
| 09/09/2025 | $26.17 | $25.74 (-1.64%) | $26.23 | $25.74 | 1.09 M | $6.23 B |
| 09/08/2025 | $26.20 | $26.27 (0.27%) | $26.30 | $25.94 | 2.21 M | $6.36 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.
