ESI: Element Solutions Inc.

As of Thursday, April 17th, 2025

$ 18.93

+0.33 +1.77%

Open: 18.77
High: 19.21
Low: 18.69
Volume: 2,563,295
Previous Close on Wednesday, April 16th, 2025

$ 18.60

-0.15 -0.80%

Open: 18.55
High: 18.88
Low: 18.40
Volume: 3,349,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-17 18.77 19.21 18.69 18.93 2,563,295 +0.33 +1.77
2025-04-16 18.55 18.88 18.40 18.60 3,349,941 -0.15 -0.80
2025-04-15 18.91 19.16 18.43 18.75 2,761,187 -0.12 -0.64
2025-04-14 18.97 19.34 18.56 18.87 3,519,740 +0.62 +3.40
2025-04-11 17.98 18.37 17.23 18.25 2,986,754 +0.24 +1.33
2025-04-10 18.56 18.85 17.64 18.01 3,297,671 -1.36 -7.02
2025-04-09 17.30 19.57 16.77 19.37 7,572,889 +1.87 +10.69
2025-04-08 18.94 19.17 17.00 17.50 5,785,714 -0.89 -4.84
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 19.34
On 2025-04-14		 17.23
On 2025-04-11		 0.92 5.11 19.34
On 2025-04-14		 18.40
On 2025-04-16		 -4.89 18.68
10D 19.57
On 2025-04-09		 16.77
On 2025-04-09		 -1.20 -5.96 19.48
On 2025-04-04		 16.80
On 2025-04-07		 -13.74 18.50
20D 26.00
On 2025-03-21		 16.77
On 2025-04-09		 -7.30 -27.83 26.00
On 2025-03-21		 16.77
On 2025-04-09		 -35.50 21.00
WTD 19.34
On 2025-04-14		 18.40
On 2025-04-16		 0.68 3.73 19.34
On 2025-04-14		 18.40
On 2025-04-16		 -4.89 18.79
MTD 22.87
On 2025-04-02		 16.77
On 2025-04-09		 -3.68 -16.28 22.87
On 2025-04-02		 16.77
On 2025-04-09		 -26.66 19.26
As of Thursday, April 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.79 -0.66 -0.36 4,924,622
KO

The Coca-Cola Company

73.00 +1.32 +1.84 20,683,784
PFE

Pfizer Inc.

22.14 +0.10 +0.45 51,891,791
VZ

Verizon Communications Inc.

44.04 +0.43 +0.99 16,467,206
VIX

CBOE Volatility Index

29.65 -2.99 -9.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,142.23 -527.16 -1.33 653,288,093
DJTA

Dow Jones Transportation Average

13,438.72 +315.41 +2.40 152,099,497
SPX

S&P 500 Index

5,282.70 +7.00 +0.13
OEX

S&P 100 Index

2,544.12 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,258.09 +0.45 +0.00
NYA

NYSE Composite Index

18,367.12 +121.47 +0.67
XAX

NYSE AMEX Composite Index

4,675.85 +80.65 +1.75
RUI

RUSSELL 1000 Index

2,887.78 +5.55 +0.19
RUT

Russell 2000 Index

1,880.62 +17.14 +0.92
RUA

Russell 3000 Index

3,001.15 +6.71 +0.22
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

29.65 -2.99 -9.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.15 -0.67 -2.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.88 -0.90 -3.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.35 -1.59 -5.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,274.51 +0.97 +0.01
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

18.93 +0.33 +1.77 2,563,295