ESI: Element Solutions Inc.

As of Thursday, April 9th, 2026

$ 37.16

+0.26 +0.70%

Open: 36.65
High: 37.75
Low: 36.57
Volume: 2,412,944
Previous Close on Wednesday, April 8th, 2026

$ 36.90

+2.30 +6.65%

Open: 36.82
High: 37.22
Low: 36.29
Volume: 4,247,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 36.65 37.75 36.57 37.16 2,412,944 +0.26 +0.70
2026-04-08 36.82 37.22 36.29 36.90 4,247,828 +2.30 +6.65
2026-04-07 33.76 34.74 33.65 34.60 2,416,627 +0.66 +1.94
2026-04-06 34.10 34.52 33.56 33.94 2,636,764 -0.14 -0.41
2026-04-02 33.16 35.00 33.01 34.08 1,546,387 -0.54 -1.56
2026-04-01 34.70 35.60 34.58 34.62 3,446,398 +0.48 +1.41
2026-03-31 33.11 34.67 33.11 34.14 3,425,964 +1.78 +5.50
2026-03-30 33.92 34.25 32.19 32.36 3,002,637 -1.00 -3.00
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 37.75
On 2026-04-09		 33.01
On 2026-04-02		 2.54 7.34 35.00
On 2026-04-02		 33.56
On 2026-04-06		 -4.11 35.34
10D 37.75
On 2026-04-09		 32.19
On 2026-03-30		 1.91 5.42 35.11
On 2026-03-26		 32.19
On 2026-03-30		 -8.33 34.51
20D 37.75
On 2026-04-09		 30.00
On 2026-03-12		 4.57 14.02 35.48
On 2026-03-25		 32.19
On 2026-03-30		 -9.27 33.32
WTD 37.75
On 2026-04-09		 33.56
On 2026-04-06		 3.08 9.04 34.52
On 2026-04-06		 34.52
On 2026-04-06		 0.00 35.65
MTD 37.75
On 2026-04-09		 33.01
On 2026-04-02		 3.02 8.85 35.60
On 2026-04-01		 33.01
On 2026-04-02		 -7.28 35.22
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

45.02 +0.42 +0.94 24,726
AROC

Archrock Inc.

35.87 +0.17 +0.48 1,584,494
ESI

Element Solutions Inc.

37.16 +0.26 +0.70 2,412,944