ESI: Element Solutions Inc.

As of Friday, December 12th, 2025

$ 26.39

-1.24 -4.49%

Open: 27.72
High: 27.72
Low: 25.48
Volume: 3,305,841
Previous Close on Thursday, December 11th, 2025

$ 27.63

+0.05 +0.18%

Open: 27.51
High: 27.77
Low: 27.26
Volume: 1,450,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 27.72 27.72 25.48 26.39 3,305,841 -1.24 -4.49
2025-12-11 27.51 27.77 27.26 27.63 1,450,456 +0.05 +0.18
2025-12-10 26.47 27.77 26.43 27.58 2,674,101 +1.21 +4.59
2025-12-09 26.18 26.75 26.05 26.37 1,668,861 +0.08 +0.30
2025-12-08 26.38 26.46 26.06 26.29 1,824,877 -0.10 -0.38
2025-12-05 26.24 26.59 26.16 26.39 1,578,223 +0.12 +0.46
2025-12-04 25.98 26.46 25.68 26.27 2,027,198 +0.32 +1.23
2025-12-03 25.63 26.31 25.57 25.95 2,064,313 +0.43 +1.68
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 27.77
On 2025-12-10		 25.48
On 2025-12-12		 0.00 0.00 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.85
10D 27.77
On 2025-12-10		 25.40
On 2025-12-01		 0.47 1.81 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.40
20D 27.77
On 2025-12-10		 22.86
On 2025-11-20		 -0.34 -1.27 26.42
On 2025-11-14		 22.86
On 2025-11-20		 -13.47 25.69
WTD 27.77
On 2025-12-10		 25.48
On 2025-12-12		 0.00 0.00 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.85
MTD 27.77
On 2025-12-10		 25.40
On 2025-12-01		 0.47 1.81 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.40
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

111.60 +0.14 +0.13 12,948,990
IAG

IAMGOLD Corporation

15.84 -0.09 -0.56 6,234,081
ESI

Element Solutions Inc.

26.39 -1.24 -4.49 3,305,841