5 DAY PERFORMANCE
-5.81%
1 MONTH PERFORMANCE
-14.01%
3 MONTH PERFORMANCE
-15.81%
6 MONTH PERFORMANCE
-26.62%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+19.51%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.62 | $31.29 (-4.09%) | $33.21 | $30.60 | 4.71 M | |
| 11/04/2026 | $35.39 | $33.44 (-5.51%) | $35.50 | $32.35 | 6.46 M | $8.14 B |
| 11/03/2026 | $34.65 | $35.07 (1.21%) | $35.26 | $34.45 | 2.72 M | $8.54 B |
| 11/02/2026 | $34.95 | $34.14 (-2.32%) | $35.50 | $33.88 | 3.19 M | $8.31 B |
| 10/30/2026 | $33.81 | $34.27 (1.36%) | $34.49 | $32.50 | 5.08 M | $8.34 B |
| 10/29/2026 | $35.36 | $35.40 (0.11%) | $35.93 | $35.05 | 2.62 M | $8.62 B |
| 10/28/2026 | $35.48 | $35.79 (0.87%) | $35.82 | $34.99 | 3.11 M | $8.71 B |
| 10/27/2026 | $34.09 | $35.03 (2.76%) | $35.04 | $33.92 | 3.73 M | $8.53 B |
| 10/26/2026 | $33.33 | $33.54 (0.63%) | $34.44 | $33.16 | 4.36 M | $8.17 B |
| 10/23/2026 | $32.35 | $33.21 (2.66%) | $33.63 | $31.45 | 5.82 M | $8.09 B |
| 10/22/2026 | $35.49 | $33.11 (-6.71%) | $35.69 | $32.51 | 11.62 M | $8.06 B |
| 10/21/2026 | $36.06 | $36.34 (0.78%) | $36.53 | $35.69 | 3.97 M | $8.85 B |
| 10/20/2026 | $35.13 | $35.67 (1.54%) | $36.25 | $34.83 | 2.39 M | $8.69 B |
| 10/19/2026 | $35.88 | $35.75 (-0.36%) | $36.23 | $35.30 | 4.11 M | $8.71 B |
| 10/16/2026 | $35.32 | $35.05 (-0.76%) | $35.83 | $34.75 | 3.77 M | $8.54 B |
| 10/15/2026 | $35.02 | $35.53 (1.46%) | $35.92 | $34.20 | 5.25 M | $8.66 B |
| 10/14/2026 | $36.71 | $35.86 (-2.32%) | $37.01 | $35.39 | 3.80 M | $8.74 B |
| 10/13/2026 | $36.14 | $37.20 (2.93%) | $37.27 | $35.72 | 3.09 M | $9.06 B |
| 10/12/2026 | $35.91 | $36.45 (1.5%) | $36.49 | $35.52 | 3.29 M | $8.88 B |
| 10/09/2026 | $36.95 | $36.32 (-1.71%) | $36.95 | $35.49 | 5.26 M | $8.85 B |
| 10/08/2026 | $36.54 | $36.71 (0.47%) | $37.01 | $35.94 | 4.35 M | $8.94 B |
| 10/07/2026 | $36.99 | $37.17 (0.49%) | $37.27 | $36.43 | 2.42 M | $9.05 B |
| 10/06/2026 | $37.92 | $37.74 (-0.47%) | $37.92 | $37.24 | 1.95 M | $9.19 B |
| 10/05/2026 | $37.93 | $37.54 (-1.03%) | $38.38 | $37.19 | 3.36 M | $9.14 B |
| 10/02/2026 | $37.16 | $37.93 (2.07%) | $38.21 | $36.81 | 3.68 M | $9.24 B |
| 10/01/2026 | $36.06 | $36.33 (0.75%) | $36.44 | $35.23 | 2.54 M | $8.85 B |
| 09/30/2026 | $35.98 | $36.28 (0.83%) | $36.63 | $35.62 | 3.43 M | $8.84 B |
| 09/29/2026 | $35.46 | $35.97 (1.44%) | $36.06 | $34.90 | 4.06 M | $8.76 B |
| 09/28/2026 | $35.17 | $35.12 (-0.14%) | $35.74 | $34.78 | 3.46 M | $8.56 B |
| 09/25/2026 | $34.74 | $35.71 (2.79%) | $35.99 | $34.46 | 3.69 M | $8.70 B |
| 09/24/2026 | $34.88 | $34.50 (-1.09%) | $35.24 | $34.41 | 3.28 M | $8.40 B |
| 09/23/2026 | $34.82 | $35.47 (1.87%) | $35.92 | $34.39 | 4.75 M | $8.64 B |
| 09/22/2026 | $33.46 | $35.19 (5.17%) | $35.37 | $33.37 | 6.01 M | $8.57 B |
| 09/21/2026 | $33.56 | $33.42 (-0.42%) | $33.72 | $32.94 | 2.74 M | $8.14 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 |
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.
