ESI: Element Solutions Inc.

As of Friday, December 5th, 2025

$ 26.39

+0.12 +0.46%

Open: 26.24
High: 26.59
Low: 26.16
Volume: 1,578,223
Previous Close on Thursday, December 4th, 2025

$ 26.27

+0.32 +1.23%

Open: 25.98
High: 26.46
Low: 25.68
Volume: 2,027,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 26.24 26.59 26.16 26.39 1,578,223 +0.12 +0.46
2025-12-04 25.98 26.46 25.68 26.27 2,027,198 +0.32 +1.23
2025-12-03 25.63 26.31 25.57 25.95 2,064,313 +0.43 +1.68
2025-12-02 25.89 25.89 25.44 25.52 1,504,821 -0.12 -0.47
2025-12-01 25.50 25.93 25.40 25.64 1,557,554 -0.28 -1.08
2025-11-28 25.94 26.18 25.72 25.92 1,234,185 +0.01 +0.04
2025-11-26 25.90 26.37 25.90 25.91 2,938,991 +0.01 +0.04
2025-11-25 25.20 25.99 25.16 25.90 2,926,816 +0.73 +2.90
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 26.59
On 2025-12-05		 25.40
On 2025-12-01		 0.47 1.81 25.93
On 2025-12-01		 25.44
On 2025-12-02		 -1.90 25.95
10D 26.59
On 2025-12-05		 23.31
On 2025-11-21		 3.40 14.79 26.37
On 2025-11-26		 25.40
On 2025-12-01		 -3.68 25.71
20D 27.97
On 2025-11-10		 22.86
On 2025-11-20		 -0.38 -1.42 27.97
On 2025-11-10		 22.86
On 2025-11-20		 -18.27 25.84
WTD 26.59
On 2025-12-05		 25.40
On 2025-12-01		 0.47 1.81 25.93
On 2025-12-01		 25.44
On 2025-12-02		 -1.90 25.95
MTD 26.59
On 2025-12-05		 25.40
On 2025-12-01		 0.47 1.81 25.93
On 2025-12-01		 25.44
On 2025-12-02		 -1.90 25.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UHS

Universal Health Services Inc.

231.08 +0.49 +0.21 392,526
WDC

Western Digital Corp.

168.89 +7.89 +4.90 5,793,286
TPR

Tapestry Inc.

116.30 +1.24 +1.08 2,120,484
SHOP

Shopify Inc.

161.08 -1.23 -0.76 5,310,185
ESI

Element Solutions Inc.

26.39 +0.12 +0.46 1,578,223