ESI: Element Solutions Inc.
$ 23.90 |
|
+0.23 +0.97% |
|
| Open: | 23.82 |
| High: | 23.97 |
| Low: | 23.60 |
| Volume: | 1,373,133 |
$ 23.67
+0.50 +2.16%
| Open: | 23.60 |
| High: | 23.99 |
| Low: | 23.48 |
| Volume: | 1,530,680 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 23.82 | 23.97 | 23.60 | 23.90 | 1,373,133 | +0.23 | +0.97 |
| 2025-08-07 | 23.60 | 23.99 | 23.48 | 23.67 | 1,530,680 | +0.50 | +2.16 |
| 2025-08-06 | 23.47 | 23.67 | 23.00 | 23.17 | 1,592,150 | -0.40 | -1.70 |
| 2025-08-05 | 23.58 | 23.67 | 23.22 | 23.57 | 1,369,976 | +0.23 | +0.99 |
| 2025-08-04 | 23.26 | 23.51 | 22.95 | 23.34 | 1,436,496 | +0.17 | +0.73 |
| 2025-08-01 | 23.04 | 23.67 | 22.73 | 23.17 | 3,607,331 | -0.43 | -1.82 |
| 2025-07-31 | 22.63 | 24.15 | 22.63 | 23.60 | 3,254,489 | +0.45 | +1.94 |
| 2025-07-30 | 23.67 | 23.78 | 23.09 | 23.15 | 2,209,624 | -0.57 | -2.40 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 23.99 On 2025-08-07 |
22.95 On 2025-08-04 |
0.73 | 3.15 | 23.99 On 2025-08-07 |
23.60 On 2025-08-08 |
-1.63 | 23.53 |
| 10D | 24.15 On 2025-07-31 |
22.63 On 2025-07-31 |
0.08 | 0.34 | 24.15 On 2025-07-31 |
22.73 On 2025-08-01 |
-5.88 | 23.51 |
| 20D | 24.99 On 2025-07-21 |
22.63 On 2025-07-31 |
-0.78 | -3.16 | 24.99 On 2025-07-21 |
22.63 On 2025-07-31 |
-9.44 | 23.90 |
| WTD | 23.99 On 2025-08-07 |
22.95 On 2025-08-04 |
0.73 | 3.15 | 23.99 On 2025-08-07 |
23.60 On 2025-08-08 |
-1.63 | 23.53 |
| MTD | 23.99 On 2025-08-07 |
22.73 On 2025-08-01 |
0.30 | 1.27 | 23.67 On 2025-08-01 |
22.95 On 2025-08-04 |
-3.04 | 23.47 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |