5 DAY PERFORMANCE
-24.95%
1 MONTH PERFORMANCE
-4.89%
3 MONTH PERFORMANCE
+7.82%
6 MONTH PERFORMANCE
+20.58%
YEAR-TO-DATE PERFORMANCE
+29.17%
1 YEAR PERFORMANCE
+55.79%
Element Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.63 | $44.19 (-0.99%) | $44.90 | $43.55 | 1.08 M | $10.79 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 | $9.19 B |
| 04/22/2026 | $38.83 | $38.15 (-1.75%) | $39.03 | $37.63 | 1.80 M | $9.24 B |
| 04/21/2026 | $39.00 | $38.12 (-2.26%) | $39.55 | $37.88 | 2.33 M | $9.23 B |
| 04/20/2026 | $38.80 | $38.86 (0.15%) | $39.43 | $38.64 | 2.05 M | $9.41 B |
| 04/17/2026 | $38.07 | $39.02 (2.5%) | $39.60 | $38.04 | 3.05 M | $9.45 B |
| 04/16/2026 | $38.00 | $37.30 (-1.84%) | $38.28 | $37.24 | 2.84 M | $9.03 B |
| 04/15/2026 | $38.05 | $37.53 (-1.37%) | $38.20 | $36.89 | 2.47 M | $9.09 B |
| 04/14/2026 | $38.42 | $38.19 (-0.6%) | $38.49 | $37.65 | 2.48 M | $9.25 B |
| 04/13/2026 | $37.25 | $38.00 (2.01%) | $38.03 | $37.04 | 2.33 M | $9.20 B |
| 04/10/2026 | $37.46 | $37.59 (0.35%) | $38.05 | $37.10 | 1.90 M | $9.10 B |
| 04/09/2026 | $36.65 | $37.16 (1.39%) | $37.74 | $36.57 | 2.41 M | $9.00 B |
| 04/08/2026 | $36.82 | $36.90 (0.22%) | $37.22 | $36.29 | 4.25 M | $8.93 B |
| 04/07/2026 | $33.76 | $34.60 (2.49%) | $34.74 | $33.65 | 2.42 M | $8.38 B |
| 04/06/2026 | $34.10 | $33.94 (-0.47%) | $34.52 | $33.56 | 2.68 M | $8.22 B |
| 04/02/2026 | $33.16 | $34.08 (2.77%) | $35.00 | $33.01 | 1.55 M | $8.25 B |
| 04/01/2026 | $34.70 | $34.62 (-0.23%) | $35.60 | $34.58 | 3.45 M | $8.38 B |
| 03/31/2026 | $33.11 | $34.14 (3.11%) | $34.67 | $33.11 | 3.43 M | $8.27 B |
| 03/30/2026 | $33.92 | $32.36 (-4.6%) | $34.25 | $32.19 | 3.02 M | $7.83 B |
| 03/27/2026 | $33.72 | $33.36 (-1.07%) | $33.88 | $33.09 | 2.30 M | $8.08 B |
| 03/26/2026 | $34.59 | $33.98 (-1.76%) | $35.11 | $33.76 | 2.55 M | $8.23 B |
| 03/25/2026 | $34.22 | $35.25 (3.01%) | $35.48 | $34.17 | 2.73 M | $8.53 B |
| 03/24/2026 | $32.20 | $33.76 (4.84%) | $34.31 | $32.20 | 2.52 M | $8.17 B |
| 03/23/2026 | $31.99 | $33.11 (3.5%) | $33.57 | $31.90 | 3.63 M | $8.02 B |
| 03/20/2026 | $31.82 | $31.04 (-2.45%) | $32.08 | $30.74 | 3.62 M | $7.51 B |
| 03/19/2026 | $30.63 | $31.80 (3.82%) | $32.05 | $30.52 | 2.36 M | $7.70 B |
| 03/18/2026 | $32.23 | $31.62 (-1.89%) | $32.57 | $31.62 | 1.93 M | $7.66 B |
| 03/17/2026 | $31.57 | $32.33 (2.41%) | $32.49 | $31.45 | 2.01 M | $7.83 B |
| 03/16/2026 | $31.49 | $31.32 (-0.54%) | $31.88 | $31.10 | 2.74 M | $7.58 B |
| 03/13/2026 | $30.67 | $30.99 (1.04%) | $31.32 | $30.58 | 3.70 M | $7.50 B |
| 03/12/2026 | $32.18 | $30.09 (-6.49%) | $32.18 | $30.00 | 4.18 M | $7.28 B |
| 03/11/2026 | $32.23 | $32.59 (1.12%) | $32.80 | $31.94 | 2.30 M | $7.89 B |
| 03/10/2026 | $32.27 | $32.59 (0.99%) | $33.62 | $32.15 | 3.24 M | $7.89 B |
| 03/09/2026 | $30.38 | $32.27 (6.22%) | $32.39 | $29.46 | 5.08 M | $7.81 B |
| 03/06/2026 | $32.21 | $30.73 (-4.59%) | $32.29 | $30.61 | 2.58 M | $7.44 B |
| 03/05/2026 | $33.41 | $33.11 (-0.9%) | $34.31 | $32.80 | 3.12 M | $8.02 B |
| 03/04/2026 | $33.73 | $33.93 (0.59%) | $34.31 | $33.34 | 2.57 M | $8.21 B |
| 03/03/2026 | $33.29 | $33.64 (1.05%) | $34.23 | $32.51 | 3.76 M | $8.14 B |
| 03/02/2026 | $34.33 | $34.68 (1.02%) | $34.77 | $33.76 | 3.18 M | $8.40 B |
| 02/27/2026 | $35.10 | $35.09 (-0.03%) | $35.28 | $34.86 | 4.17 M | $8.50 B |
| 02/26/2026 | $36.13 | $35.71 (-1.16%) | $36.49 | $35.56 | 2.88 M | $8.65 B |
| 02/25/2026 | $36.68 | $35.89 (-2.15%) | $36.68 | $35.32 | 3.69 M | $8.69 B |
| 02/24/2026 | $36.32 | $36.71 (1.07%) | $37.74 | $36.18 | 3.89 M | $8.89 B |
| 02/23/2026 | $34.92 | $36.17 (3.58%) | $36.20 | $34.62 | 3.45 M | $8.76 B |
| 02/20/2026 | $35.13 | $35.44 (0.88%) | $36.38 | $34.61 | 4.86 M | $8.58 B |
| 02/19/2026 | $33.71 | $35.50 (5.31%) | $35.76 | $33.62 | 4.95 M | $8.59 B |
| 02/18/2026 | $34.29 | $33.69 (-1.75%) | $35.18 | $32.04 | 5.80 M | $8.16 B |
| 02/17/2026 | $32.07 | $32.31 (0.75%) | $32.47 | $31.77 | 4.04 M | $7.82 B |
| 02/13/2026 | $32.04 | $32.36 (1%) | $32.66 | $31.63 | 2.30 M | $7.82 B |
| 02/12/2026 | $32.68 | $32.12 (-1.71%) | $33.34 | $31.48 | 2.59 M | $7.76 B |
| 02/11/2026 | $32.12 | $32.42 (0.93%) | $32.85 | $31.69 | 3.52 M | $7.83 B |
| 02/10/2026 | $31.11 | $32.24 (3.63%) | $32.53 | $31.02 | 3.90 M | $7.79 B |
| 02/09/2026 | $29.70 | $30.91 (4.07%) | $30.94 | $29.65 | 2.87 M | $7.47 B |
| 02/06/2026 | $28.45 | $29.94 (5.24%) | $29.98 | $28.33 | 2.19 M | $7.23 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.
