ESI: Element Solutions Inc.

As of Thursday, December 8th, 2022

$ 18.90

-0.03 -0.16%

Open: 19.07
High: 19.14
Low: 18.82
Volume: 725,234
Previous Close on Wednesday, December 7th, 2022

$ 18.93

-0.23 -1.20%

Open: 19.05
High: 19.21
Low: 18.85
Volume: 770,183
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 19.07 19.14 18.82 18.90 725,234 -0.03 -0.16
2022-12-07 19.05 19.21 18.85 18.93 770,183 -0.23 -1.20
2022-12-06 19.30 19.46 18.91 19.16 804,366 -0.12 -0.62
2022-12-05 19.38 19.61 19.27 19.28 884,016 -0.37 -1.88
2022-12-02 19.35 19.71 19.35 19.65 934,551 -0.01 -0.05
2022-12-01 19.76 19.88 19.57 19.66 994,951 +0.10 +0.51
2022-11-30 18.78 19.56 18.59 19.56 978,201 +0.64 +3.38
2022-11-29 18.80 19.04 18.74 18.92 816,457 +0.12 +0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.71
On 2022-12-02
18.82
On 2022-12-08
-0.76 -3.87 19.71
On 2022-12-02
18.82
On 2022-12-08
-4.49 19.18
10D 19.88
On 2022-12-01
18.59
On 2022-11-30
-0.61 -3.13 19.88
On 2022-12-01
18.82
On 2022-12-08
-5.33 19.23
20D 19.88
On 2022-12-01
18.00
On 2022-11-10
1.68 9.76 19.51
On 2022-11-16
18.38
On 2022-11-17
-5.79 19.13
WTD 19.61
On 2022-12-05
18.82
On 2022-12-08
-0.75 -3.82 19.61
On 2022-12-05
18.82
On 2022-12-08
-4.03 19.07
MTD 19.88
On 2022-12-01
18.82
On 2022-12-08
-0.66 -3.37 19.88
On 2022-12-01
18.82
On 2022-12-08
-5.33 19.26
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX