ESI: Element Solutions Inc.

As of Thursday, September 18th, 2025

$ 26.35

-- 0 0%

Open: 26.35
High: 26.35
Low: 26.35
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 26.35

-0.16 -0.60%

Open: 26.76
High: 27.02
Low: 26.13
Volume: 1,806,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 26.76 27.02 26.13 26.35 1,806,113 -0.16 -0.60
2025-09-16 26.88 26.95 26.26 26.51 1,872,045 -0.26 -0.97
2025-09-15 26.35 27.00 26.32 26.77 1,848,386 +0.45 +1.71
2025-09-12 26.20 26.46 26.11 26.32 955,961 -0.04 -0.15
2025-09-11 25.84 26.45 25.78 26.36 1,292,055 +0.54 +2.09
2025-09-10 25.74 25.98 25.73 25.82 1,633,436 +0.08 +0.31
2025-09-09 26.17 26.23 25.74 25.74 1,093,442 -0.53 -2.02
2025-09-08 26.20 26.30 25.94 26.27 2,205,378 +0.06 +0.23
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 27.02
On 2025-09-17		 25.78
On 2025-09-11		 0.53 2.05 27.00
On 2025-09-15		 26.26
On 2025-09-16		 -2.76 26.46
10D 27.02
On 2025-09-17		 24.44
On 2025-09-04		 1.22 4.85 27.00
On 2025-09-15		 26.26
On 2025-09-16		 -2.76 26.21
20D 27.02
On 2025-09-17		 24.44
On 2025-09-04		 1.38 5.53 26.21
On 2025-08-22		 24.44
On 2025-09-04		 -6.75 25.86
WTD 27.02
On 2025-09-17		 26.13
On 2025-09-17		 0.03 0.11 27.00
On 2025-09-15		 26.26
On 2025-09-16		 -2.76 26.54
MTD 27.02
On 2025-09-17		 24.44
On 2025-09-04		 0.63 2.45 27.00
On 2025-09-15		 26.26
On 2025-09-16		 -2.76 26.05
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.23 +6.73 +2.32 2,507,097
KO

The Coca-Cola Company

66.58 -0.47 -0.69 7,774,676
PFE

Pfizer Inc.

24.17 +0.12 +0.50 22,179,030
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 8,935,460
VIX

CBOE Volatility Index

15.47 -0.25 -1.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,156.56 +138.24 +0.30 311,510,223
DJTA

Dow Jones Transportation Average

15,616.77 +114.50 +0.74 136,392,556
SPX

S&P 500 Index

6,639.41 +39.06 +0.59
OEX

S&P 100 Index

3,308.22 +15.39 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,504.57 +280.88 +1.16
NYA

NYSE Composite Index

21,504.49 +64.59 +0.30
XAX

NYSE AMEX Composite Index

6,990.34 -0.26 0.00
RUI

RUSSELL 1000 Index

3,636.94 +23.27 +0.64
RUT

Russell 2000 Index

2,461.51 +54.17 +2.25
RUA

Russell 3000 Index

3,785.96 +26.82 +0.71
VIX

CBOE Volatility Index

15.47 -0.25 -1.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.98 -0.14 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.38 -0.06 -0.33
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,381.25 +175.90 +1.57
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.35 0.00 0.00