ESI: Element Solutions Inc.

As of Friday, July 26th, 2024

$ 26.93

+0.43 +1.62%

Open: 26.83
High: 27.21
Low: 26.74
Volume: 1,368,006
Previous Close on Thursday, July 25th, 2024

$ 26.50

-0.22 -0.82%

Open: 26.75
High: 27.10
Low: 26.40
Volume: 1,490,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 26.83 27.21 26.74 26.93 1,368,006 +0.43 +1.62
2024-07-25 26.75 27.10 26.40 26.50 1,490,671 -0.22 -0.82
2024-07-24 27.53 27.62 26.70 26.72 766,402 -0.94 -3.40
2024-07-23 27.60 27.81 27.40 27.66 990,077 +0.06 +0.22
2024-07-22 27.06 27.63 27.00 27.60 1,079,911 +0.65 +2.41
2024-07-19 26.69 27.07 26.60 26.95 1,320,246 +0.24 +0.90
2024-07-18 27.36 27.74 26.59 26.71 1,639,956 -0.61 -2.23
2024-07-17 28.32 28.43 27.29 27.32 1,678,190 -1.26 -4.41
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 27.81
On 2024-07-23		 26.40
On 2024-07-25		 -0.02 -0.07 27.81
On 2024-07-23		 26.40
On 2024-07-25		 -5.07 27.08
10D 28.69
On 2024-07-16		 26.40
On 2024-07-25		 -1.18 -4.20 28.69
On 2024-07-16		 26.40
On 2024-07-25		 -7.97 27.27
20D 28.69
On 2024-07-16		 26.40
On 2024-07-25		 0.09 0.34 28.69
On 2024-07-16		 26.40
On 2024-07-25		 -7.97 27.28
WTD 27.81
On 2024-07-23		 26.40
On 2024-07-25		 -0.02 -0.07 27.81
On 2024-07-23		 26.40
On 2024-07-25		 -5.07 27.08
MTD 28.69
On 2024-07-16		 26.40
On 2024-07-25		 -0.19 -0.70 28.69
On 2024-07-16		 26.40
On 2024-07-25		 -7.97 27.29
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.93 +0.43 +1.62 1,368,006