ESI: Element Solutions Inc.

As of Monday, November 10th, 2025

$ 27.66

-- 0 0%

Open: 27.66
High: 27.66
Low: 27.66
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 27.66

+0.89 +3.32%

Open: 26.61
High: 27.70
Low: 26.42
Volume: 2,271,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 26.61 27.70 26.42 27.66 2,271,901 +0.89 +3.32
2025-11-06 27.17 27.52 26.60 26.77 2,452,703 -0.24 -0.89
2025-11-05 27.05 27.29 26.68 27.01 2,772,846 -0.02 -0.07
2025-11-04 26.41 27.50 26.35 27.03 3,220,610 -0.09 -0.33
2025-11-03 26.63 27.17 26.27 27.12 2,960,423 +0.40 +1.50
2025-10-31 26.14 26.81 25.73 26.72 2,676,174 +0.72 +2.77
2025-10-30 25.99 26.84 25.91 26.00 3,124,279 -0.43 -1.63
2025-10-29 26.50 26.75 25.79 26.43 4,228,633 +0.21 +0.80
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 27.70
On 2025-11-07		 26.27
On 2025-11-03		 0.94 3.52 27.50
On 2025-11-04		 26.68
On 2025-11-05		 -2.98 27.12
10D 27.70
On 2025-11-07		 25.73
On 2025-10-31		 1.48 5.65 26.84
On 2025-10-30		 25.73
On 2025-10-31		 -4.14 26.74
20D 27.70
On 2025-11-07		 24.22
On 2025-10-13		 3.72 15.54 26.43
On 2025-10-21		 25.27
On 2025-10-22		 -4.41 26.20
WTD 27.70
On 2025-11-07		 26.27
On 2025-11-03		 0.94 3.52 27.50
On 2025-11-04		 26.68
On 2025-11-05		 -2.98 27.12
MTD 27.70
On 2025-11-07		 26.27
On 2025-11-03		 0.94 3.52 27.50
On 2025-11-04		 26.68
On 2025-11-05		 -2.98 27.12
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.30 +3.03 +0.99 922,614
KO

The Coca-Cola Company

70.05 -0.51 -0.72 4,587,108
PFE

Pfizer Inc.

24.12 -0.32 -1.29 38,375,528
VZ

Verizon Communications Inc.

39.83 -0.20 -0.50 5,797,141
VIX

CBOE Volatility Index

18.48 -0.60 -3.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,000.33 +13.23 +0.03 160,986,420
DJTA

Dow Jones Transportation Average

16,132.18 -77.04 -0.48 43,218,396
SPX

S&P 500 Index

6,781.32 +52.52 +0.78
OEX

S&P 100 Index

3,412.25 +36.57 +1.08
NDX

NASDAQ 100 Index

25,412.83 +353.02 +1.41
NYA

NYSE Composite Index

21,431.26 +22.70 +0.11
XAX

NYSE AMEX Composite Index

7,094.96 +56.66 +0.80
RUI

RUSSELL 1000 Index

3,699.19 +27.18 +0.74
RUT

Russell 2000 Index

2,444.14 +11.32 +0.47
RUA

Russell 3000 Index

3,846.74 +27.81 +0.73
VIX

CBOE Volatility Index

18.48 -0.60 -3.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.83 -0.18 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.63 -0.36 -1.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.50 -2.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,846.95 +147.66 +1.26
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

27.66 0.00 0.00