ESI: Element Solutions Inc.

As of Wednesday, September 16th, 2026

$ 32.10

+0.31 +0.98%

Open: 32.22
High: 33.08
Low: 31.76
Volume: 5,076,944
Previous Close on Tuesday, September 15th, 2026

$ 31.79

-0.34 -1.06%

Open: 32.58
High: 32.71
Low: 31.44
Volume: 3,778,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 32.22 33.08 31.76 32.10 5,076,944 +0.31 +0.98
2026-09-15 32.58 32.71 31.44 31.79 3,778,397 -0.34 -1.06
2026-09-14 32.74 32.93 31.80 32.13 4,780,686 -2.21 -6.44
2026-09-11 34.90 35.20 33.87 34.34 4,851,298 +0.17 +0.50
2026-09-10 34.90 34.94 33.74 34.17 4,528,326 -1.61 -4.50
2026-09-09 36.05 36.31 35.75 35.78 3,948,897 -0.43 -1.19
2026-09-08 36.29 36.79 35.99 36.21 4,735,318 +0.20 +0.56
2026-09-04 35.06 36.13 35.06 36.01 4,094,035 +1.03 +2.94
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 35.20
On 2026-09-11		 31.44
On 2026-09-15		 -3.68 -10.29 35.20
On 2026-09-11		 31.44
On 2026-09-15		 -10.68 32.91
10D 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -2.26 -6.58 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -14.56 34.19
20D 37.87
On 2026-08-19		 31.44
On 2026-09-15		 -5.19 -13.92 37.87
On 2026-08-19		 31.44
On 2026-09-15		 -16.98 34.84
WTD 33.08
On 2026-09-16		 31.44
On 2026-09-15		 -2.24 -6.52 32.93
On 2026-09-14		 31.44
On 2026-09-15		 -4.53 32.01
MTD 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -3.44 -9.68 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -14.56 34.21
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

32.10 +0.31 +0.98 5,076,944