ESI: Element Solutions Inc.

As of Friday, July 18th, 2025

$ 24.72

+0.03 +0.12%

Open: 24.78
High: 24.83
Low: 24.48
Volume: 1,834,069
Previous Close on Thursday, July 17th, 2025

$ 24.69

+0.46 +1.90%

Open: 24.06
High: 24.78
Low: 24.06
Volume: 1,729,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 24.78 24.83 24.48 24.72 1,834,069 +0.03 +0.12
2025-07-17 24.06 24.78 24.06 24.69 1,729,633 +0.46 +1.90
2025-07-16 24.23 24.46 23.72 24.23 1,631,359 +0.03 +0.12
2025-07-15 24.75 24.76 24.17 24.20 1,484,048 -0.27 -1.10
2025-07-14 24.55 24.85 24.30 24.47 1,432,753 -0.21 -0.85
2025-07-11 24.65 24.84 24.46 24.68 2,254,052 -0.42 -1.67
2025-07-10 25.00 25.35 24.82 25.10 2,001,652 +0.34 +1.37
2025-07-09 24.68 24.79 24.31 24.76 1,866,921 +0.37 +1.52
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 24.85
On 2025-07-14		 23.72
On 2025-07-16		 0.04 0.16 24.85
On 2025-07-14		 23.72
On 2025-07-16		 -4.55 24.46
10D 25.35
On 2025-07-10		 23.72
On 2025-07-16		 0.72 3.00 25.35
On 2025-07-10		 23.72
On 2025-07-16		 -6.43 24.59
20D 25.35
On 2025-07-10		 21.28
On 2025-06-23		 3.35 15.68 25.35
On 2025-07-10		 23.72
On 2025-07-16		 -6.43 23.69
WTD 24.85
On 2025-07-14		 23.72
On 2025-07-16		 0.04 0.16 24.85
On 2025-07-14		 23.72
On 2025-07-16		 -4.55 24.46
MTD 25.35
On 2025-07-10		 22.44
On 2025-07-01		 2.07 9.14 25.35
On 2025-07-10		 23.72
On 2025-07-16		 -6.43 24.39
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

24.72 +0.03 +0.12 1,834,069