ESI: Element Solutions Inc.

As of Thursday, November 12th, 2026

$ 33.32

-0.73 -2.14%

Open: 33.22
High: 34.05
Low: 33.21
Volume: 2,041,363
Previous Close on Wednesday, November 11th, 2026

$ 34.05

+1.30 +3.97%

Open: 33.50
High: 34.45
Low: 33.34
Volume: 5,240,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 33.22 34.05 33.21 33.32 2,041,363 -0.73 -2.14
2026-11-11 33.50 34.45 33.34 34.05 5,240,038 +1.30 +3.97
2026-11-10 32.55 33.28 32.30 32.75 3,724,312 -0.21 -0.64
2026-11-09 32.11 33.33 32.03 32.96 3,686,498 +1.61 +5.14
2026-11-06 31.46 31.71 30.73 31.35 4,380,867 +0.59 +1.92
2026-11-05 32.62 33.21 30.53 30.76 6,723,420 -2.68 -8.01
2026-11-04 35.39 35.50 32.36 33.44 6,431,178 -1.63 -4.65
2026-11-03 34.65 35.26 34.45 35.07 2,710,886 +0.93 +2.72
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 34.45
On 2026-11-11		 30.73
On 2026-11-06		 2.56 8.32 34.45
On 2026-11-11		 33.21
On 2026-11-12		 -3.60 32.89
10D 35.50
On 2026-11-02		 30.53
On 2026-11-05		 -2.08 -5.88 35.50
On 2026-11-02		 30.53
On 2026-11-05		 -14.00 33.21
20D 36.53
On 2026-10-21		 30.53
On 2026-11-05		 -2.21 -6.22 36.53
On 2026-10-21		 30.53
On 2026-11-05		 -16.42 34.05
WTD 34.45
On 2026-11-11		 32.03
On 2026-11-09		 1.97 6.28 34.45
On 2026-11-11		 33.21
On 2026-11-12		 -3.60 33.27
MTD 35.50
On 2026-11-02		 30.53
On 2026-11-05		 -0.95 -2.77 35.50
On 2026-11-02		 30.53
On 2026-11-05		 -14.00 33.09
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

33.32 -0.73 -2.14 2,041,363