ESI: Element Solutions Inc.

As of Friday, May 15th, 2026

$ 42.34

-1.22 -2.80%

Open: 42.53
High: 42.80
Low: 41.63
Volume: 4,631,576
Previous Close on Thursday, May 14th, 2026

$ 43.56

-0.67 -1.51%

Open: 44.71
High: 45.00
Low: 43.49
Volume: 2,320,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 42.53 42.80 41.63 42.34 4,631,576 -1.22 -2.80
2026-05-14 44.71 45.00 43.49 43.56 2,320,468 -0.67 -1.51
2026-05-13 44.50 45.03 44.00 44.23 3,096,509 +0.28 +0.64
2026-05-12 44.46 44.46 42.80 43.95 3,493,257 -1.11 -2.46
2026-05-11 44.42 45.52 44.00 45.06 3,279,312 +1.16 +2.64
2026-05-08 42.95 43.91 42.67 43.90 2,973,805 +1.63 +3.86
2026-05-07 44.46 44.83 42.08 42.27 4,045,722 -1.97 -4.45
2026-05-06 44.45 44.90 43.55 44.24 3,023,906 +0.25 +0.57
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 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -1.56 -3.55 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -8.54 43.83
10D 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -0.67 -1.56 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -8.54 43.63
20D 45.52
On 2026-05-11		 37.63
On 2026-04-22		 3.32 8.51 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -8.54 41.86
WTD 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -1.56 -3.55 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -8.54 43.83
MTD 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -0.25 -0.59 45.52
On 2026-05-11		 41.63
On 2026-05-15		 -8.54 43.58
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

42.34 -1.22 -2.80 4,631,576