ESI: Element Solutions Inc.

As of Friday, January 16th, 2026

$ 29.48

+0.10 +0.34%

Open: 29.50
High: 29.75
Low: 29.12
Volume: 1,735,260
Previous Close on Thursday, January 15th, 2026

$ 29.38

+1.29 +4.59%

Open: 28.52
High: 29.62
Low: 28.41
Volume: 2,951,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 29.50 29.75 29.12 29.48 1,735,260 +0.10 +0.34
2026-01-15 28.52 29.62 28.41 29.38 2,951,989 +1.29 +4.59
2026-01-14 28.27 28.55 27.86 28.09 1,625,270 -0.16 -0.57
2026-01-13 28.49 28.65 28.06 28.25 1,220,374 -0.05 -0.18
2026-01-12 27.96 28.38 27.74 28.30 1,552,049 +0.25 +0.89
2026-01-09 27.77 28.13 27.45 28.05 2,282,461 +0.49 +1.78
2026-01-08 27.68 28.04 27.30 27.56 2,859,348 -0.37 -1.32
2026-01-07 27.57 27.98 27.22 27.93 2,769,666 +0.38 +1.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.75
On 2026-01-16		 27.74
On 2026-01-12		 1.43 5.10 28.65
On 2026-01-13		 27.86
On 2026-01-14		 -2.76 28.70
10D 29.75
On 2026-01-16		 25.83
On 2026-01-05		 3.54 13.65 28.65
On 2026-01-13		 27.86
On 2026-01-14		 -2.76 28.11
20D 29.75
On 2026-01-16		 24.87
On 2025-12-18		 4.09 16.11 25.85
On 2025-12-30		 24.97
On 2025-12-31		 -3.42 26.79
WTD 29.75
On 2026-01-16		 27.74
On 2026-01-12		 1.43 5.10 28.65
On 2026-01-13		 27.86
On 2026-01-14		 -2.76 28.70
MTD 29.75
On 2026-01-16		 25.16
On 2026-01-02		 4.49 17.97 28.65
On 2026-01-13		 27.86
On 2026-01-14		 -2.76 27.91
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

29.48 +0.10 +0.34 1,735,260