ESI: Element Solutions Inc.

As of Thursday, August 27th, 2026

$ 36.52

+0.50 +1.39%

Open: 36.54
High: 36.96
Low: 36.08
Volume: 2,578,073
Previous Close on Wednesday, August 26th, 2026

$ 36.02

+0.52 +1.46%

Open: 35.65
High: 36.34
Low: 35.54
Volume: 2,125,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 36.54 36.96 36.08 36.52 2,578,073 +0.50 +1.39
2026-08-26 35.65 36.34 35.54 36.02 2,125,764 +0.52 +1.46
2026-08-25 35.52 35.54 34.90 35.50 2,023,289 +0.52 +1.49
2026-08-24 35.02 35.43 34.62 34.98 2,548,836 -0.33 -0.93
2026-08-21 35.94 36.34 35.24 35.31 3,036,490 -0.23 -0.65
2026-08-20 36.00 36.28 35.21 35.54 3,791,367 -0.64 -1.77
2026-08-19 37.83 37.87 36.08 36.18 5,405,221 -1.11 -2.98
2026-08-18 38.32 38.44 37.25 37.29 2,536,784 -1.93 -4.92
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 36.96
On 2026-08-27		 34.62
On 2026-08-24		 0.98 2.76 36.34
On 2026-08-21		 34.62
On 2026-08-24		 -4.73 35.67
10D 39.56
On 2026-08-17		 34.62
On 2026-08-24		 -2.49 -6.38 39.56
On 2026-08-17		 34.62
On 2026-08-24		 -12.49 36.54
20D 39.56
On 2026-08-17		 34.62
On 2026-08-24		 0.90 2.53 39.56
On 2026-08-17		 34.62
On 2026-08-24		 -12.49 37.29
WTD 36.96
On 2026-08-27		 34.62
On 2026-08-24		 1.21 3.43 35.43
On 2026-08-24		 35.43
On 2026-08-24		 0.00 35.76
MTD 39.56
On 2026-08-17		 34.62
On 2026-08-24		 -0.21 -0.57 39.56
On 2026-08-17		 34.62
On 2026-08-24		 -12.49 37.32
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
AVGO

Broadcom Limited

371.54 +15.95 +4.49 21,126,325
RSP

Invesco S&P 500 Equal Weight ETF

221.45 -0.66 -0.30 5,196,680
WFC

Wells Fargo

84.97 -0.26 -0.31 10,840,251
BWB

Bridgewater Bancshares Inc.

21.32 +0.16 +0.76 78,267
ESI

Element Solutions Inc.

36.52 +0.50 +1.39 2,578,073