ESI: Element Solutions Inc.

As of Monday, November 17th, 2025

$ 24.94

-0.95 -3.67%

Open: 25.79
High: 25.93
Low: 24.82
Volume: 3,128,490
Previous Close on Friday, November 14th, 2025

$ 25.89

-0.84 -3.14%

Open: 26.03
High: 26.42
Low: 25.52
Volume: 2,630,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 25.79 25.93 24.82 24.94 3,128,490 -0.95 -3.67
2025-11-14 26.03 26.42 25.52 25.89 2,630,794 -0.84 -3.14
2025-11-13 27.44 27.67 26.33 26.73 1,997,868 -0.79 -2.87
2025-11-12 27.65 27.95 27.44 27.52 1,942,181 -0.08 -0.29
2025-11-11 27.75 27.87 27.39 27.60 1,861,343 -0.14 -0.50
2025-11-10 27.94 27.97 27.10 27.74 1,783,950 +0.08 +0.29
2025-11-07 26.61 27.70 26.42 27.66 2,271,901 +0.89 +3.32
2025-11-06 27.17 27.52 26.60 26.77 2,452,703 -0.24 -0.89
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 27.95
On 2025-11-12		 24.82
On 2025-11-17		 -2.80 -10.09 27.95
On 2025-11-12		 24.82
On 2025-11-17		 -11.22 26.54
10D 27.97
On 2025-11-10		 24.82
On 2025-11-17		 -2.18 -8.04 27.97
On 2025-11-10		 24.82
On 2025-11-17		 -11.28 26.89
20D 27.97
On 2025-11-10		 24.82
On 2025-11-17		 -1.08 -4.15 27.97
On 2025-11-10		 24.82
On 2025-11-17		 -11.28 26.57
WTD 25.93
On 2025-11-17		 24.82
On 2025-11-17		 -0.95 -3.67 -- -- -- 24.94
MTD 27.97
On 2025-11-10		 24.82
On 2025-11-17		 -1.78 -6.66 27.97
On 2025-11-10		 24.82
On 2025-11-17		 -11.28 26.91
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

24.94 -0.95 -3.67 3,128,490