ESI: Element Solutions Inc.

As of Wednesday, October 7th, 2026

$ 37.17

-0.57 -1.51%

Open: 36.99
High: 37.27
Low: 36.43
Volume: 2,417,211
Previous Close on Tuesday, October 6th, 2026

$ 37.74

+0.20 +0.53%

Open: 37.92
High: 37.92
Low: 37.24
Volume: 1,947,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 36.99 37.27 36.43 37.17 2,417,077 -0.57 -1.51
2026-10-06 37.92 37.92 37.24 37.74 1,947,851 +0.20 +0.53
2026-10-05 37.93 38.38 37.19 37.54 3,356,236 -0.39 -1.03
2026-10-02 37.16 38.21 36.81 37.93 3,681,797 +1.60 +4.40
2026-10-01 36.06 36.44 35.23 36.33 2,537,586 +0.05 +0.14
2026-09-30 35.98 36.63 35.62 36.28 3,222,128 +0.31 +0.86
2026-09-29 35.46 36.06 34.90 35.97 4,016,404 +0.85 +2.42
2026-09-28 35.17 35.75 34.78 35.12 3,438,263 -0.59 -1.65
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 38.38
On 2026-10-05		 35.23
On 2026-10-01		 0.89 2.45 38.38
On 2026-10-05		 36.43
On 2026-10-07		 -5.08 37.34
10D 38.38
On 2026-10-05		 34.41
On 2026-09-24		 1.70 4.79 38.38
On 2026-10-05		 36.43
On 2026-10-07		 -5.08 36.43
20D 38.38
On 2026-10-05		 31.44
On 2026-09-15		 1.39 3.88 35.20
On 2026-09-11		 31.44
On 2026-09-15		 -10.68 34.94
WTD 38.38
On 2026-10-05		 36.43
On 2026-10-07		 -0.76 -2.00 38.38
On 2026-10-05		 36.43
On 2026-10-07		 -5.08 37.48
MTD 38.38
On 2026-10-05		 35.23
On 2026-10-01		 0.89 2.45 38.38
On 2026-10-05		 36.43
On 2026-10-07		 -5.08 37.34
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
BWB

Bridgewater Bancshares Inc.

20.21 -0.16 -0.79 86,599
ESI

Element Solutions Inc.

37.17 -0.57 -1.51 2,417,211