NYSE · ESI

Element Solutions Inc

Basic Materials · Chemicals - Specialty

$38.81

Down-$0.20 (-0.51%)

Updated Aug 16, 2026, 8:44 AM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

ESI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ESI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$38.86	$39.47	$38.69	$38.81	2.16M
Aug 13, 2026	$38.57	$39.20	$38.555	$39.01	2.3M
Aug 12, 2026	$38.64	$38.70	$37.975	$38.46	2.81M
Aug 11, 2026	$37.64	$38.155	$37.495	$37.65	1.86M
Aug 10, 2026	$38.04	$38.335	$37.23	$37.27	2.5M
Aug 7, 2026	$38.74	$38.99	$37.85	$37.88	2.12M
Aug 6, 2026	$37.92	$38.96	$37.7601	$38.43	1.65M
Aug 5, 2026	$39.02	$39.02	$37.61	$38.34	3.99M
Aug 4, 2026	$38.76	$39.19	$38.01	$38.89	3.32M
Aug 3, 2026	$36.33	$37.95	$36.29	$37.69	5.2M
Jul 31, 2026	$36.24	$37.10	$35.48	$36.73	3.97M
Jul 30, 2026	$36.26	$36.75	$35.57	$35.62	4.58M
Jul 29, 2026	$36.02	$36.52	$34.10	$34.79	7.12M
Jul 28, 2026	$38.40	$38.43	$35.165	$36.50	10.17M
Jul 27, 2026	$37.50	$38.00	$36.67	$37.84	7.25M
Jul 24, 2026	$38.46	$38.89	$37.15	$37.44	6M
Jul 23, 2026	$37.91	$39.03	$37.91	$38.30	5.24M
Jul 22, 2026	$37.79	$39.31	$37.62	$38.37	5M
Jul 21, 2026	$37.45	$38.41	$36.67	$38.23	4.74M
Jul 20, 2026	$37.92	$38.20	$36.41	$36.46	5.51M