ESI: Element Solutions Inc.

As of Tuesday, March 11th, 2025

$ 25.48

+0.28 +1.11%

Open: 25.31
High: 25.86
Low: 24.77
Volume: 4,586,503
Previous Close on Monday, March 10th, 2025

$ 25.20

+0.35 +1.41%

Open: 25.75
High: 25.91
Low: 24.66
Volume: 7,440,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 25.31 25.86 24.77 25.48 4,586,503 +0.28 +1.11
2025-03-10 25.75 25.91 24.66 25.20 7,440,083 +0.35 +1.41
2025-03-07 24.57 24.87 24.20 24.85 4,647,553 +0.17 +0.69
2025-03-06 25.09 25.55 24.64 24.68 2,647,332 -0.60 -2.37
2025-03-05 24.76 25.37 24.74 25.28 1,760,425 +0.68 +2.76
2025-03-04 25.06 25.27 24.45 24.60 2,008,052 -0.80 -3.15
2025-03-03 26.23 26.32 25.26 25.40 1,305,829 -0.71 -2.72
2025-02-28 25.95 26.15 25.65 26.11 1,701,692 +0.18 +0.69
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 25.91
On 2025-03-10		 24.20
On 2025-03-07		 0.88 3.58 25.55
On 2025-03-06		 24.20
On 2025-03-07		 -5.28 25.10
10D 26.57
On 2025-02-26		 24.20
On 2025-03-07		 -0.81 -3.08 26.57
On 2025-02-26		 24.20
On 2025-03-07		 -8.92 25.36
20D 27.70
On 2025-02-19		 24.20
On 2025-03-07		 0.13 0.51 27.70
On 2025-02-19		 24.20
On 2025-03-07		 -12.62 25.89
WTD 25.91
On 2025-03-10		 24.66
On 2025-03-10		 0.63 2.54 25.91
On 2025-03-10		 24.77
On 2025-03-11		 -4.42 25.34
MTD 26.32
On 2025-03-03		 24.20
On 2025-03-07		 -0.63 -2.41 26.32
On 2025-03-03		 24.20
On 2025-03-07		 -8.05 25.07
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
PGF

Invesco Financial Preferred ETF

14.48 -0.03 -0.21 294,412
ESI

Element Solutions Inc.

25.48 +0.28 +1.11 4,586,503