Australia markets closed

Element Solutions Inc (ESI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.32+0.19 (+0.82%)
At close: 04:00PM EDT
23.32 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202423.3823.9423.3123.3223.321,204,600
30 Apr 202423.8424.0723.1023.1323.131,951,400
29 Apr 202424.0224.2123.9624.1524.152,457,700
26 Apr 202423.8623.9823.7223.8523.851,579,300
25 Apr 202423.6623.7923.4523.6823.681,899,800
24 Apr 202423.9624.0723.5623.8223.821,573,000
23 Apr 202423.5824.0923.5023.9823.98915,400
22 Apr 202423.7023.8623.4323.7023.701,385,300
19 Apr 202423.6523.8123.4523.7723.771,027,300
18 Apr 202423.8923.9123.4923.6323.631,083,700
17 Apr 202424.3024.3523.7723.7723.771,197,200
16 Apr 202424.2924.3723.9624.0824.081,430,700
15 Apr 202424.8424.9924.2824.4524.451,077,700
12 Apr 202424.9625.0924.4624.6124.61718,400
11 Apr 202425.3325.3424.8725.1925.19955,000
10 Apr 202425.2925.8125.2025.2925.291,723,200
09 Apr 202425.4925.7225.3225.7125.711,312,900
08 Apr 202424.9525.3624.7125.3525.351,326,700
05 Apr 202424.9725.0224.6424.7124.711,184,100
04 Apr 202425.2025.4924.8424.9724.971,930,900
03 Apr 202424.6725.2424.6125.0425.041,872,500
02 Apr 202424.8524.8924.5624.6724.671,073,700
01 Apr 202425.1225.1424.8524.9924.99958,800
28 Mar 202425.0225.1424.8524.9824.981,309,100
27 Mar 202424.8624.9624.6824.8924.891,299,800
26 Mar 202424.8624.9124.6724.6724.671,582,600
25 Mar 202424.7624.9724.6824.7624.76921,400
22 Mar 202424.6725.0524.6424.7624.761,708,700
21 Mar 202424.7024.9524.6124.6224.621,556,300
20 Mar 202424.0624.6323.9824.5924.591,005,800
19 Mar 202424.0724.2623.9723.9823.981,203,000
18 Mar 202424.2124.4124.0524.0724.071,416,500
15 Mar 202423.8924.3223.8924.1124.111,189,400
14 Mar 202424.3224.4623.9524.1224.12836,800
13 Mar 202424.0724.6424.0724.4124.411,729,900
12 Mar 202424.0124.1323.8824.1124.11668,700
11 Mar 202423.9224.1423.7523.9823.98881,800
08 Mar 202424.2624.4323.9123.9523.95998,600
07 Mar 202423.9424.3323.9424.1524.151,168,500
06 Mar 202423.5023.7123.4123.7023.701,587,500
05 Mar 202423.3823.5523.0923.2123.211,449,900
04 Mar 202423.5723.8023.5223.5623.56892,900
01 Mar 202423.3923.7923.3923.6323.631,131,600
29 Feb 202423.4123.5523.2723.5023.501,670,800
29 Feb 20240.08 Dividend
28 Feb 202423.2823.5123.2323.3523.27777,300
27 Feb 202423.5523.6723.3523.4023.32927,600
26 Feb 202423.3623.5423.2423.3723.291,298,900
23 Feb 202423.5423.6123.0923.3923.311,584,800
22 Feb 202423.3023.8523.3023.5423.461,667,200
21 Feb 202421.9623.1921.4223.0022.923,472,700
20 Feb 202423.5023.7623.3723.4823.401,999,000
16 Feb 202423.6624.1423.6623.8623.781,840,900
15 Feb 202423.3523.8623.3523.8423.761,197,900
14 Feb 202422.9323.3122.7723.2023.121,418,800
13 Feb 202422.6422.9222.4622.6822.601,259,200
12 Feb 202422.9923.4722.9823.2023.12993,700
09 Feb 202422.7623.0322.6322.9822.901,115,600
08 Feb 202422.5222.8022.4222.7322.65862,800
07 Feb 202422.3722.6422.2222.5622.481,103,300
06 Feb 202421.9022.2721.9022.2522.171,179,100
05 Feb 202422.0022.0121.5821.8021.731,682,000
02 Feb 202422.2022.3421.9422.2622.181,416,400
01 Feb 202422.3522.4922.0222.4422.36827,000
31 Jan 202422.7022.7722.2322.2322.151,383,800
30 Jan 202422.7722.9322.6422.7222.64777,600
29 Jan 202422.4422.8922.3322.8322.75850,500
26 Jan 202422.7222.7622.4822.5222.44857,900
25 Jan 202422.5922.7622.2922.4922.411,350,100
24 Jan 202423.0623.0622.4022.4222.341,368,100
23 Jan 202423.3223.3922.7422.9922.911,570,100
22 Jan 202423.0623.3123.0223.1423.061,445,100
19 Jan 202422.3023.1722.1422.9822.903,236,400
18 Jan 202421.9122.4021.8822.3722.291,034,200
17 Jan 202421.7021.8921.7021.7721.70867,200
16 Jan 202422.0422.0921.7722.0521.971,086,200
12 Jan 202422.8222.8422.2222.2422.162,367,600
11 Jan 202422.7222.7522.4722.6322.551,343,000
10 Jan 202422.6922.7822.4422.6722.591,252,700
09 Jan 202422.3022.6722.2522.6622.581,339,900
08 Jan 202422.3022.6022.2822.5822.501,080,900
05 Jan 202422.2122.5722.1922.3522.271,099,700
04 Jan 202422.3622.4322.1022.2122.131,288,400
03 Jan 202422.5022.5122.2222.3322.251,272,400
02 Jan 202422.9223.0622.6322.8122.73968,800
29 Dec 202323.3323.4023.1123.1423.06685,400
28 Dec 202323.5423.5723.3023.4723.39779,200
27 Dec 202323.6023.6923.4523.5123.43649,700
26 Dec 202323.5823.7523.4423.5923.51706,700
22 Dec 202323.4323.5523.3423.4623.381,012,100
21 Dec 202322.9223.3922.8823.3223.242,443,900
20 Dec 202322.2822.9022.1022.6722.593,348,100
19 Dec 202322.4622.4922.1822.2022.121,593,800
18 Dec 202322.4022.5022.1822.2122.131,016,100
15 Dec 202322.3722.5022.2022.3622.281,488,300
14 Dec 202322.0022.7521.9422.4122.331,530,600
13 Dec 202321.0421.8620.9921.7621.691,281,500
12 Dec 202321.1821.2521.0221.1221.051,085,400
11 Dec 202320.7421.3320.7421.1521.081,429,800
08 Dec 202320.6520.9120.6320.8220.75897,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...