ESI: Element Solutions Inc.

As of Thursday, July 16th, 2026

$ 37.63

-1.44 -3.69%

Open: 38.50
High: 39.15
Low: 37.60
Volume: 5,085,231
Previous Close on Wednesday, July 15th, 2026

$ 39.07

-1.58 -3.89%

Open: 40.09
High: 40.69
Low: 38.54
Volume: 6,342,461

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-07 42.10 42.10 38.13 38.57 17,923,905 -3.75 -8.86
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		 37.60
On 2026-07-16		 -2.94 -7.25 41.17
On 2026-07-14		 37.60
On 2026-07-16		 -8.68 39.35
10D 45.98
On 2026-07-02		 37.60
On 2026-07-16		 -8.11 -17.73 45.98
On 2026-07-02		 37.60
On 2026-07-16		 -18.24 40.12
20D 49.25
On 2026-06-22		 37.60
On 2026-07-16		 -6.93 -15.55 49.25
On 2026-06-22		 37.60
On 2026-07-16		 -23.66 43.33
WTD 41.17
On 2026-07-14		 37.60
On 2026-07-16		 -2.19 -5.50 41.17
On 2026-07-14		 37.60
On 2026-07-16		 -8.68 39.24
MTD 47.33
On 2026-07-01		 37.60
On 2026-07-16		 -10.12 -21.19 47.33
On 2026-07-01		 37.60
On 2026-07-16		 -20.57 40.63
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

37.63 -1.44 -3.69 5,085,231