ESI: Element Solutions Inc.

As of Monday, October 20th, 2025

$ 26.02

+0.43 +1.68%

Open: 25.76
High: 26.17
Low: 25.71
Volume: 1,701,233
Previous Close on Friday, October 17th, 2025

$ 25.59

+0.21 +0.83%

Open: 25.34
High: 25.80
Low: 25.07
Volume: 1,713,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 25.76 26.17 25.71 26.02 1,698,070 +0.43 +1.68
2025-10-17 25.34 25.80 25.07 25.59 1,713,557 +0.21 +0.83
2025-10-16 25.84 25.90 25.21 25.38 1,900,533 -0.25 -0.98
2025-10-15 25.55 25.68 25.05 25.63 2,284,013 +0.38 +1.50
2025-10-14 24.77 25.47 24.70 25.25 1,609,522 +0.16 +0.64
2025-10-13 24.55 25.26 24.22 25.09 1,946,850 +1.15 +4.80
2025-10-10 25.86 26.04 23.92 23.94 3,023,420 -1.87 -7.25
2025-10-09 26.40 26.52 25.80 25.81 1,563,843 -0.54 -2.05
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 26.17
On 2025-10-20		 24.70
On 2025-10-14		 0.93 3.71 25.90
On 2025-10-16		 25.07
On 2025-10-17		 -3.20 25.57
10D 27.43
On 2025-10-07		 23.92
On 2025-10-10		 -1.13 -4.16 27.43
On 2025-10-07		 23.92
On 2025-10-10		 -12.80 25.55
20D 27.43
On 2025-10-07		 23.92
On 2025-10-10		 -0.40 -1.51 27.43
On 2025-10-07		 23.92
On 2025-10-10		 -12.80 25.64
WTD 26.17
On 2025-10-20		 25.71
On 2025-10-20		 0.43 1.68 -- -- -- 26.02
MTD 27.43
On 2025-10-07		 23.92
On 2025-10-10		 0.85 3.38 27.43
On 2025-10-07		 23.92
On 2025-10-10		 -12.80 25.83
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.02 +0.43 +1.68 1,701,233