ESI: Element Solutions Inc.

As of Friday, June 5th, 2026

$ 39.84

-2.17 -5.17%

Open: 41.00
High: 41.61
Low: 39.58
Volume: 3,088,312
Previous Close on Thursday, June 4th, 2026

$ 42.01

-0.40 -0.94%

Open: 41.59
High: 42.13
Low: 40.97
Volume: 3,036,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 41.00 41.61 39.58 39.84 3,088,312 -2.17 -5.17
2026-06-04 41.59 42.13 40.97 42.01 3,036,595 -0.40 -0.94
2026-06-03 42.60 43.24 42.25 42.41 1,839,412 -0.24 -0.56
2026-06-02 42.00 43.59 41.95 42.65 2,399,802 +0.96 +2.30
2026-06-01 41.65 41.94 40.89 41.69 2,319,678 -0.74 -1.74
2026-05-29 42.44 42.52 41.39 42.43 3,147,371 +0.51 +1.22
2026-05-28 42.66 42.83 41.86 41.92 2,842,990 -0.99 -2.31
2026-05-27 43.38 43.44 42.22 42.91 1,749,361 -0.27 -0.63
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 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -2.59 -6.10 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -9.21 41.72
10D 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -0.52 -1.29 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -9.21 41.98
20D 45.52
On 2026-05-11		 38.16
On 2026-05-19		 -2.43 -5.75 45.52
On 2026-05-11		 38.16
On 2026-05-19		 -16.16 42.16
WTD 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -2.59 -6.10 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -9.21 41.72
MTD 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -2.59 -6.10 43.59
On 2026-06-02		 39.58
On 2026-06-05		 -9.21 41.72
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
LEN

Lennar Corporation

90.49 -1.39 -1.51 2,121,390
ZTS

Zoetis Inc.

79.44 -0.08 -0.10 5,289,829
EWBC

East West Bancorp Inc.

125.94 +0.73 +0.58 781,836
AVGO

Broadcom Limited

385.73 -33.18 -7.92 50,902,856
ESI

Element Solutions Inc.

39.84 -2.17 -5.17 3,088,312