ESI: Element Solutions Inc.

As of Tuesday, February 20th, 2024

$ 23.48

-0.38 -1.59%

Open: 23.50
High: 23.76
Low: 23.37
Volume: 1,998,726
Previous Close on Friday, February 16th, 2024

$ 23.86

+0.02 +0.08%

Open: 23.66
High: 24.14
Low: 23.66
Volume: 1,840,939
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 23.50 23.76 23.37 23.48 1,998,651 -0.38 -1.59
2024-02-16 23.66 24.14 23.66 23.86 1,840,939 +0.02 +0.08
2024-02-15 23.35 23.86 23.35 23.84 1,197,876 +0.64 +2.76
2024-02-14 22.93 23.31 22.77 23.20 1,418,834 +0.52 +2.29
2024-02-13 22.64 22.92 22.46 22.68 1,259,164 -0.52 -2.24
2024-02-12 22.99 23.47 22.98 23.20 993,658 +0.22 +0.96
2024-02-09 22.76 23.03 22.63 22.98 1,115,563 +0.25 +1.10
2024-02-08 22.52 22.80 22.42 22.73 862,819 +0.17 +0.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.14
On 2024-02-16
22.46
On 2024-02-13
0.28 1.21 24.14
On 2024-02-16
23.37
On 2024-02-20
-3.19 23.41
10D 24.14
On 2024-02-16
21.90
On 2024-02-06
1.68 7.71 23.47
On 2024-02-12
22.46
On 2024-02-13
-4.30 23.08
20D 24.14
On 2024-02-16
21.58
On 2024-02-05
0.34 1.47 23.39
On 2024-01-23
21.58
On 2024-02-05
-7.74 22.77
WTD 23.76
On 2024-02-20
23.37
On 2024-02-20
-0.38 -1.59 -- -- -- 23.48
MTD 24.14
On 2024-02-16
21.58
On 2024-02-05
1.25 5.62 23.47
On 2024-02-12
22.46
On 2024-02-13
-4.30 22.87
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&