ESI: Element Solutions Inc.

As of Thursday, October 9th, 2025

$ 25.81

-0.54 -2.05%

Open: 26.40
High: 26.52
Low: 25.80
Volume: 1,563,843
Previous Close on Wednesday, October 8th, 2025

$ 26.35

-0.10 -0.38%

Open: 26.60
High: 26.72
Low: 26.30
Volume: 1,758,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 26.40 26.52 25.80 25.81 1,563,843 -0.54 -2.05
2025-10-08 26.60 26.72 26.30 26.35 1,758,817 -0.10 -0.38
2025-10-07 27.29 27.43 26.19 26.45 1,966,112 -0.70 -2.58
2025-10-06 27.18 27.30 26.85 27.15 1,788,791 +0.29 +1.08
2025-10-03 26.50 27.08 26.49 26.86 2,501,769 +0.36 +1.36
2025-10-02 25.71 26.56 25.62 26.50 2,376,541 +0.88 +3.43
2025-10-01 24.99 25.73 24.94 25.62 1,978,120 +0.45 +1.79
2025-09-30 25.00 25.24 24.82 25.17 1,654,507 +0.19 +0.76
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 27.43
On 2025-10-07		 25.80
On 2025-10-09		 -0.69 -2.60 27.43
On 2025-10-07		 25.80
On 2025-10-09		 -5.94 26.52
10D 27.43
On 2025-10-07		 24.61
On 2025-09-26		 0.99 3.99 27.43
On 2025-10-07		 25.80
On 2025-10-09		 -5.94 25.99
20D 27.43
On 2025-10-07		 24.61
On 2025-09-26		 -0.55 -2.09 27.05
On 2025-09-18		 24.61
On 2025-09-26		 -9.00 26.09
WTD 27.43
On 2025-10-07		 25.80
On 2025-10-09		 -1.05 -3.91 27.43
On 2025-10-07		 25.80
On 2025-10-09		 -5.94 26.44
MTD 27.43
On 2025-10-07		 24.94
On 2025-10-01		 0.64 2.54 27.43
On 2025-10-07		 25.80
On 2025-10-09		 -5.94 26.39
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CGNX

Cognex Corporation

46.57 -0.18 -0.39 865,311
SHOP

Shopify Inc.

163.87 -2.56 -1.54 7,029,963
ISTB

iShares Core 1-5 Year USD Bond ETF

48.71 -0.03 -0.06 258,839
AMBC

Ambac Financial Group Inc.

8.03 -0.62 -7.17 1,145,383
ESI

Element Solutions Inc.

25.81 -0.54 -2.05 1,563,843