ESI: Element Solutions Inc.

As of Friday, February 6th, 2026

$ 29.94

+1.95 +6.97%

Open: 28.45
High: 29.98
Low: 28.33
Volume: 2,191,993
Previous Close on Thursday, February 5th, 2026

$ 27.99

-1.91 -6.39%

Open: 29.89
High: 30.85
Low: 27.90
Volume: 2,925,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 28.45 29.98 28.33 29.94 2,191,993 +1.95 +6.97
2026-02-05 29.89 30.85 27.90 27.99 2,925,871 -1.91 -6.39
2026-02-04 29.32 30.27 29.06 29.90 3,181,452 +0.97 +3.35
2026-02-03 29.84 30.28 28.43 28.93 2,839,968 -0.66 -2.23
2026-02-02 28.88 29.68 28.83 29.59 1,940,058 +0.49 +1.68
2026-01-30 29.48 29.96 28.85 29.10 1,582,377 -0.71 -2.38
2026-01-29 30.11 30.26 29.07 29.81 1,496,310 -0.08 -0.27
2026-01-28 29.53 30.21 29.35 29.89 2,624,195 +0.60 +2.05
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 30.85
On 2026-02-05		 27.90
On 2026-02-05		 0.84 2.89 30.85
On 2026-02-05		 28.33
On 2026-02-06		 -8.17 29.27
10D 30.85
On 2026-02-05		 27.90
On 2026-02-05		 1.25 4.36 30.85
On 2026-02-05		 28.33
On 2026-02-06		 -8.17 29.39
20D 30.85
On 2026-02-05		 27.45
On 2026-01-09		 2.38 8.64 30.85
On 2026-02-05		 28.33
On 2026-02-06		 -8.17 29.04
WTD 30.85
On 2026-02-05		 27.90
On 2026-02-05		 0.84 2.89 30.85
On 2026-02-05		 28.33
On 2026-02-06		 -8.17 29.27
MTD 30.85
On 2026-02-05		 27.90
On 2026-02-05		 0.84 2.89 30.85
On 2026-02-05		 28.33
On 2026-02-06		 -8.17 29.27
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

29.94 +1.95 +6.97 2,191,993