ESI: Element Solutions Inc.

As of Friday, August 7th, 2026

$ 37.88

-0.55 -1.43%

Open: 38.74
High: 38.99
Low: 37.85
Volume: 2,104,657
Previous Close on Thursday, August 6th, 2026

$ 38.43

+0.09 +0.23%

Open: 37.92
High: 38.96
Low: 37.76
Volume: 1,647,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 38.74 38.99 37.85 37.88 2,104,657 -0.55 -1.43
2026-08-06 37.92 38.96 37.76 38.43 1,647,764 +0.09 +0.23
2026-08-05 39.02 39.02 37.61 38.34 3,696,145 -0.55 -1.41
2026-08-04 38.76 39.19 38.01 38.89 3,317,996 +1.20 +3.18
2026-08-03 36.33 37.95 36.29 37.69 5,200,979 +0.96 +2.61
2026-07-31 36.24 37.10 35.48 36.73 3,968,203 +1.11 +3.12
2026-07-30 36.26 36.75 35.57 35.62 4,579,239 +0.83 +2.39
2026-07-29 36.02 36.52 34.10 34.79 5,995,737 -1.71 -4.68
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 39.19
On 2026-08-04		 36.29
On 2026-08-03		 1.15 3.13 39.19
On 2026-08-04		 37.61
On 2026-08-05		 -4.03 38.25
10D 39.19
On 2026-08-04		 34.10
On 2026-07-29		 0.44 1.18 38.43
On 2026-07-28		 34.10
On 2026-07-29		 -11.27 37.27
20D 41.17
On 2026-07-14		 34.10
On 2026-07-29		 -1.94 -4.87 41.17
On 2026-07-14		 34.10
On 2026-07-29		 -17.17 37.79
WTD 39.19
On 2026-08-04		 36.29
On 2026-08-03		 1.15 3.13 39.19
On 2026-08-04		 37.61
On 2026-08-05		 -4.03 38.25
MTD 39.19
On 2026-08-04		 36.29
On 2026-08-03		 1.15 3.13 39.19
On 2026-08-04		 37.61
On 2026-08-05		 -4.03 38.25
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

37.88 -0.55 -1.43 2,104,657