NYSE · ESI

Element Solutions Inc

Basic Materials · Chemicals - Specialty

$34.27

Down-$1.13 (-3.19%)

Updated Nov 1, 2026, 1:07 AM

SID Score

5.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ESI

ESI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ESI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$33.81	$34.485	$32.50	$34.27	5.08M
Oct 29, 2026	$35.36	$35.93	$35.05	$35.40	2.62M
Oct 28, 2026	$35.48	$35.82	$34.99	$35.79	3.11M
Oct 27, 2026	$34.09	$35.04	$33.92	$35.03	3.73M
Oct 26, 2026	$33.33	$34.44	$33.16	$33.54	4.36M
Oct 23, 2026	$32.35	$33.625	$31.45	$33.21	5.82M
Oct 22, 2026	$35.49	$35.69	$32.51	$33.11	11.62M
Oct 21, 2026	$36.06	$36.53	$35.69	$36.34	3.97M
Oct 20, 2026	$35.13	$36.25	$34.83	$35.67	2.39M
Oct 19, 2026	$35.88	$36.23	$35.30	$35.75	4.11M
Oct 16, 2026	$35.32	$35.83	$34.75	$35.05	3.77M
Oct 15, 2026	$35.02	$35.92	$34.195	$35.53	5.25M
Oct 14, 2026	$36.71	$37.01	$35.39	$35.86	3.8M
Oct 13, 2026	$36.14	$37.27	$35.72	$37.20	3.09M
Oct 12, 2026	$35.91	$36.49	$35.52	$36.45	3.29M
Oct 9, 2026	$36.95	$36.95	$35.49	$36.32	5.26M
Oct 8, 2026	$36.54	$37.005	$35.94	$36.71	4.35M
Oct 7, 2026	$36.99	$37.27	$36.43	$37.17	2.42M
Oct 6, 2026	$37.92	$37.92	$37.24	$37.74	1.95M
Oct 5, 2026	$37.93	$38.38	$37.19	$37.54	3.36M