ESI: Element Solutions Inc.

As of Thursday, April 30th, 2026

$ 42.59

+0.03 +0.07%

Open: 42.87
High: 43.83
Low: 42.39
Volume: 4,399,838
Previous Close on Wednesday, April 29th, 2026

$ 42.56

+3.77 +9.72%

Open: 40.68
High: 43.71
Low: 40.40
Volume: 8,026,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 42.87 43.83 42.39 42.59 4,399,838 +0.03 +0.07
2026-04-29 40.68 43.71 40.40 42.56 8,026,485 +3.77 +9.72
2026-04-28 39.76 39.80 38.38 38.79 4,443,528 -1.58 -3.91
2026-04-27 40.68 41.20 39.33 40.37 3,219,715 +0.03 +0.07
2026-04-24 38.29 40.70 38.21 40.34 5,189,341 +2.36 +6.21
2026-04-23 38.21 38.93 37.64 37.98 2,205,333 -0.17 -0.45
2026-04-22 38.83 39.03 37.63 38.15 1,803,618 +0.03 +0.08
2026-04-21 39.00 39.55 37.88 38.12 2,334,129 -0.74 -1.90
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 43.83
On 2026-04-30		 38.21
On 2026-04-24		 4.61 12.14 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 40.93
10D 43.83
On 2026-04-30		 37.63
On 2026-04-22		 5.29 14.18 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 39.68
20D 43.83
On 2026-04-30		 33.01
On 2026-04-02		 7.97 23.02 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 38.10
WTD 43.83
On 2026-04-30		 38.38
On 2026-04-28		 2.25 5.58 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 41.08
MTD 43.83
On 2026-04-30		 33.01
On 2026-04-02		 8.45 24.75 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 37.94
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

42.59 +0.03 +0.07 4,399,838