Element Solutions Inc. Common Stock (ESI)

Last Price45.74

Change-2.01 (-4.21%)

NYSE· Last Trade: Jul 1st, 6:29 PM EDT

Historical Prices For Element Solutions Inc. Common Stock (ESI)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	46.72	48.08	46.60	47.75	3,202,827	47.75
6/29/2026	45.34	46.60	44.13	46.30	3,661,129	46.30
6/26/2026	46.11	46.37	44.08	45.66	7,667,402	45.66
6/25/2026	47.80	48.89	46.70	47.72	4,687,132	47.72
6/24/2026	45.75	47.02	45.13	46.12	4,074,646	46.12
6/23/2026	46.77	47.72	45.55	45.86	6,025,780	45.86
6/22/2026	46.49	49.25	45.93	49.09	4,738,693	49.09
6/18/2026	45.97	46.72	45.80	45.97	6,260,216	45.97
6/17/2026	45.02	46.31	44.88	45.25	3,120,805	45.25
6/16/2026	45.23	45.80	44.56	44.56	2,429,132	44.56
6/15/2026	45.42	45.91	44.84	45.08	2,936,015	45.08
6/12/2026	43.45	44.26	43.07	43.70	2,126,746	43.70
6/11/2026	40.24	42.95	40.00	42.92	2,279,581	42.92
6/10/2026	40.69	41.40	38.82	39.48	2,643,028	39.48
6/09/2026	41.08	42.20	39.14	41.28	2,550,900	41.28
6/08/2026	40.63	40.66	39.81	40.15	2,269,623	40.15
6/05/2026	41.00	41.60	39.58	39.84	3,088,456	39.84
6/04/2026	41.59	42.13	40.97	42.01	3,036,611	42.01
6/03/2026	42.60	43.24	42.25	42.41	1,839,610	42.41
6/02/2026	42.00	43.59	41.95	42.65	2,399,802	42.65
6/01/2026	41.65	41.94	40.89	41.69	2,341,304	41.69
5/29/2026	42.44	42.52	41.39	42.43	3,262,321	42.35
5/28/2026	42.66	42.83	41.86	41.92	2,873,745	41.84
5/27/2026	43.38	43.44	42.22	42.91	1,749,386	42.83
5/26/2026	41.75	43.37	41.61	43.18	3,852,494	43.10
5/22/2026	40.67	41.12	40.12	40.75	1,732,913	40.67
5/21/2026	40.36	40.85	39.67	40.36	2,689,876	40.28
5/20/2026	40.07	41.21	40.07	40.55	2,428,362	40.47
5/19/2026	39.14	39.76	38.16	39.48	3,218,266	39.41
5/18/2026	42.30	42.46	39.68	39.88	3,928,982	39.80
5/15/2026	42.53	42.80	41.63	42.34	4,631,910	42.26
5/14/2026	44.71	45.00	43.49	43.56	2,320,606	43.48
5/13/2026	44.50	45.03	44.00	44.23	3,136,158	44.15
5/12/2026	44.46	44.46	42.80	43.95	3,493,366	43.87
5/11/2026	44.42	45.52	44.00	45.06	3,362,912	44.98
5/08/2026	42.95	43.91	42.67	43.90	3,005,175	43.82
5/07/2026	44.46	44.83	42.08	42.27	4,063,900	42.19
5/06/2026	44.45	44.90	43.55	44.24	3,025,469	44.16
5/05/2026	43.52	44.57	43.29	43.99	2,834,260	43.91
5/04/2026	43.10	43.22	41.76	42.80	2,650,912	42.72
5/01/2026	42.72	43.09	42.22	43.01	2,670,390	42.93
4/30/2026	42.87	43.83	42.39	42.59	4,414,380	42.51
4/29/2026	40.68	43.71	40.40	42.56	8,027,677	42.48
4/28/2026	39.76	39.80	38.38	38.78	4,482,773	38.71
4/27/2026	40.68	41.20	39.33	40.37	3,220,087	40.29
4/24/2026	38.29	40.70	38.21	40.34	5,414,313	40.26
4/23/2026	38.21	38.92	37.64	37.98	2,220,625	37.91
4/22/2026	38.83	39.03	37.63	38.15	1,803,630	38.08
4/21/2026	39.00	39.55	37.88	38.12	2,334,236	38.05
4/20/2026	38.80	39.43	38.64	38.86	2,052,792	38.79
4/17/2026	38.07	39.60	38.04	39.02	3,052,769	38.95
4/16/2026	38.00	38.28	37.24	37.30	2,842,422	37.23
4/15/2026	38.05	38.20	36.89	37.53	2,473,108	37.46
4/14/2026	38.42	38.49	37.65	38.19	2,482,020	38.12
4/13/2026	37.25	38.02	37.04	38.00	2,331,491	37.93
4/10/2026	37.46	38.05	37.10	37.59	1,898,695	37.52
4/09/2026	36.65	37.74	36.57	37.16	2,412,946	37.09
4/08/2026	36.82	37.22	36.29	36.90	4,247,894	36.83
4/07/2026	33.76	34.74	33.65	34.60	2,422,733	34.53
4/06/2026	34.10	34.52	33.56	33.94	2,677,245	33.88
4/02/2026	33.16	35.00	33.01	34.08	1,546,622	34.02