ESI: Element Solutions Inc.

As of Friday, July 17th, 2026

$ 37.40

-0.23 -0.61%

Open: 36.95
High: 38.16
Low: 36.60
Volume: 6,022,802
Previous Close on Thursday, July 16th, 2026

$ 37.63

-1.44 -3.69%

Open: 38.50
High: 39.15
Low: 37.60
Volume: 5,085,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 36.95 38.16 36.60 37.40 6,022,802 -0.23 -0.61
2026-07-16 38.50 39.15 37.60 37.63 5,085,231 -1.44 -3.69
2026-07-15 40.09 40.69 38.54 39.07 6,342,461 -1.58 -3.89
2026-07-14 41.17 41.17 39.92 40.65 3,943,164 +1.05 +2.65
2026-07-13 39.52 40.80 39.50 39.60 5,307,902 -0.22 -0.55
2026-07-10 40.17 40.59 39.57 39.82 5,965,910 -0.75 -1.85
2026-07-09 40.49 40.97 40.01 40.57 9,656,598 +1.23 +3.13
2026-07-08 38.03 39.55 37.99 39.34 10,760,185 +0.77 +2.00
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 41.17
On 2026-07-14		 36.60
On 2026-07-17		 -2.42 -6.08 41.17
On 2026-07-14		 36.60
On 2026-07-17		 -11.10 38.87
10D 44.31
On 2026-07-06		 36.60
On 2026-07-17		 -6.24 -14.30 44.31
On 2026-07-06		 36.60
On 2026-07-17		 -17.40 39.50
20D 49.25
On 2026-06-22		 36.60
On 2026-07-17		 -7.85 -17.35 49.25
On 2026-06-22		 36.60
On 2026-07-17		 -25.69 42.94
WTD 41.17
On 2026-07-14		 36.60
On 2026-07-17		 -2.42 -6.08 41.17
On 2026-07-14		 36.60
On 2026-07-17		 -11.10 38.87
MTD 47.33
On 2026-07-01		 36.60
On 2026-07-17		 -10.35 -21.68 47.33
On 2026-07-01		 36.60
On 2026-07-17		 -22.67 40.36
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

37.40 -0.23 -0.61 6,022,802