ESI: Element Solutions Inc.

As of Friday, March 20th, 2026

$ 31.04

-0.76 -2.39%

Open: 31.82
High: 32.08
Low: 30.74
Volume: 3,284,072
Previous Close on Thursday, March 19th, 2026

$ 31.80

+0.18 +0.57%

Open: 30.63
High: 32.05
Low: 30.52
Volume: 2,319,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 31.82 32.08 30.74 31.04 3,274,429 -0.76 -2.39
2026-03-19 30.63 32.05 30.52 31.80 2,319,930 +0.18 +0.57
2026-03-18 32.23 32.57 31.62 31.62 1,928,618 -0.71 -2.20
2026-03-17 31.57 32.49 31.45 32.33 2,013,403 +1.01 +3.22
2026-03-16 31.49 31.88 31.10 31.32 2,738,805 +0.33 +1.06
2026-03-13 30.67 31.32 30.58 30.99 3,689,858 +0.90 +2.99
2026-03-12 32.18 32.18 30.00 30.09 4,177,796 -2.50 -7.67
2026-03-11 32.23 32.80 31.94 32.59 2,299,416 0.00 0.00
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 32.57
On 2026-03-18		 30.52
On 2026-03-19		 0.05 0.16 32.57
On 2026-03-18		 30.52
On 2026-03-19		 -6.29 31.62
10D 33.62
On 2026-03-10		 29.46
On 2026-03-09		 0.31 1.01 33.62
On 2026-03-10		 30.00
On 2026-03-12		 -10.78 31.66
20D 37.74
On 2026-02-24		 29.46
On 2026-03-09		 -4.40 -12.42 37.74
On 2026-02-24		 29.46
On 2026-03-09		 -21.94 33.12
WTD 32.57
On 2026-03-18		 30.52
On 2026-03-19		 0.05 0.16 32.57
On 2026-03-18		 30.52
On 2026-03-19		 -6.29 31.62
MTD 34.77
On 2026-03-02		 29.46
On 2026-03-09		 -4.05 -11.54 34.77
On 2026-03-02		 29.46
On 2026-03-09		 -15.26 32.18
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BWB

Bridgewater Bancshares Inc.

16.94 -0.18 -1.05 191,019
ESI

Element Solutions Inc.

31.04 -0.76 -2.39 3,284,072