ESI: Element Solutions Inc.

As of Monday, March 18th, 2024

$ 24.07

-0.04 -0.17%

Open: 24.21
High: 24.41
Low: 24.05
Volume: 1,416,499
Previous Close on Friday, March 15th, 2024

$ 24.11

-0.01 -0.04%

Open: 23.89
High: 24.32
Low: 23.89
Volume: 1,189,356
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 24.21 24.41 24.05 24.07 1,416,499 -0.04 -0.17
2024-03-15 23.89 24.32 23.89 24.11 1,189,356 -0.01 -0.04
2024-03-14 24.32 24.46 23.95 24.12 836,799 -0.29 -1.19
2024-03-13 24.07 24.64 24.07 24.41 1,729,883 +0.30 +1.24
2024-03-12 24.01 24.13 23.88 24.11 668,681 +0.13 +0.54
2024-03-11 23.92 24.14 23.75 23.98 881,752 +0.03 +0.13
2024-03-08 24.26 24.43 23.91 23.95 998,613 -0.20 -0.83
2024-03-07 23.94 24.33 23.94 24.15 1,168,532 +0.45 +1.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.64
On 2024-03-13
23.88
On 2024-03-12
0.09 0.38 24.64
On 2024-03-13
23.89
On 2024-03-15
-3.02 24.16
10D 24.64
On 2024-03-13
23.09
On 2024-03-05
0.51 2.16 24.64
On 2024-03-13
23.89
On 2024-03-15
-3.02 23.98
20D 24.64
On 2024-03-13
21.42
On 2024-02-21
0.21 0.88 23.76
On 2024-02-20
21.42
On 2024-02-21
-9.85 23.70
WTD 24.41
On 2024-03-18
24.05
On 2024-03-18
-0.04 -0.17 -- -- -- 24.07
MTD 24.64
On 2024-03-13
23.09
On 2024-03-05
0.57 2.43 24.64
On 2024-03-13
23.89
On 2024-03-15
-3.02 23.92
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

24.07 -0.04 -0.17 1,416,499