ESI: Element Solutions Inc.

As of Monday, July 13th, 2026

$ 39.82

-- 0 0%

Open: 39.82
High: 39.82
Low: 39.82
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 39.82

-0.75 -1.85%

Open: 40.17
High: 40.59
Low: 39.57
Volume: 5,965,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 40.17 40.59 39.57 39.82 5,965,910 -0.75 -1.85
2026-07-09 40.49 40.97 40.01 40.57 9,656,598 +1.23 +3.13
2026-07-08 38.03 39.55 37.99 39.34 10,760,185 +0.77 +2.00
2026-07-07 42.10 42.10 38.13 38.57 17,923,905 -3.75 -8.86
2026-07-06 43.93 44.31 41.07 42.32 18,460,288 -1.32 -3.02
2026-07-02 45.71 45.98 42.83 43.64 3,878,014 -2.10 -4.59
2026-07-01 47.14 47.33 45.65 45.74 2,892,923 -2.01 -4.21
2026-06-30 46.72 48.08 46.61 47.75 3,198,703 +1.45 +3.13
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 44.31
On 2026-07-06		 37.99
On 2026-07-08		 -3.82 -8.75 44.31
On 2026-07-06		 37.99
On 2026-07-08		 -14.26 40.12
10D 48.08
On 2026-06-30		 37.99
On 2026-07-08		 -7.90 -16.55 48.08
On 2026-06-30		 37.99
On 2026-07-08		 -20.99 42.97
20D 49.25
On 2026-06-22		 37.99
On 2026-07-08		 0.34 0.86 49.25
On 2026-06-22		 37.99
On 2026-07-08		 -22.86 44.30
WTD 44.31
On 2026-07-06		 37.99
On 2026-07-08		 -3.82 -8.75 44.31
On 2026-07-06		 37.99
On 2026-07-08		 -14.26 40.12
MTD 47.33
On 2026-07-01		 37.99
On 2026-07-08		 -7.93 -16.61 47.33
On 2026-07-01		 37.99
On 2026-07-08		 -19.73 41.43
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.47 -5.80 -1.62 1,300,578
KO

The Coca-Cola Company

84.23 +0.74 +0.89 5,598,417
PFE

Pfizer Inc.

24.43 +0.26 +1.07 22,195,588
VZ

Verizon Communications Inc.

42.38 +0.26 +0.61 11,868,825
VIX

CBOE Volatility Index

16.89 +1.86 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,522.97 -114.04 -0.22 217,660,827
DJTA

Dow Jones Transportation Average

22,268.40 +90.54 +0.41 28,877,473
SPX

S&P 500 Index

7,525.86 -49.53 -0.65
OEX

S&P 100 Index

3,703.08 -25.91 -0.69
NDX

NASDAQ 100 Index

29,318.12 -506.99 -1.70
NYA

NYSE Composite Index

23,915.55 -9.52 -0.04
XAX

NYSE AMEX Composite Index

8,226.56 +118.48 +1.46
RUI

RUSSELL 1000 Index

4,098.54 -26.67 -0.65
RUT

Russell 2000 Index

2,954.43 -23.37 -0.78
RUA

Russell 3000 Index

4,279.74 -28.11 -0.65
VIX

CBOE Volatility Index

16.89 +1.86 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.32 +0.35 +1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.57 +0.48 +2.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 +0.93 +5.01
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

39.82 0.00 0.00