ESI: Element Solutions Inc.

As of Wednesday, November 12th, 2025

$ 27.52

-0.08 -0.29%

Open: 27.65
High: 27.95
Low: 27.44
Volume: 1,942,181
Previous Close on Tuesday, November 11th, 2025

$ 27.60

-0.14 -0.50%

Open: 27.75
High: 27.87
Low: 27.39
Volume: 1,861,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 27.65 27.95 27.44 27.52 1,942,181 -0.08 -0.29
2025-11-11 27.75 27.87 27.39 27.60 1,861,343 -0.14 -0.50
2025-11-10 27.94 27.97 27.10 27.74 1,783,950 +0.08 +0.29
2025-11-07 26.61 27.70 26.42 27.66 2,271,901 +0.89 +3.32
2025-11-06 27.17 27.52 26.60 26.77 2,452,703 -0.24 -0.89
2025-11-05 27.05 27.29 26.68 27.01 2,772,846 -0.02 -0.07
2025-11-04 26.41 27.50 26.35 27.03 3,220,610 -0.09 -0.33
2025-11-03 26.63 27.17 26.27 27.12 2,960,423 +0.40 +1.50
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 27.97
On 2025-11-10		 26.42
On 2025-11-07		 0.51 1.89 27.97
On 2025-11-10		 27.39
On 2025-11-11		 -2.07 27.46
10D 27.97
On 2025-11-10		 25.73
On 2025-10-31		 1.09 4.12 26.84
On 2025-10-30		 25.73
On 2025-10-31		 -4.14 27.12
20D 27.97
On 2025-11-10		 25.07
On 2025-10-17		 1.89 7.37 26.43
On 2025-10-21		 25.27
On 2025-10-22		 -4.41 26.55
WTD 27.97
On 2025-11-10		 27.10
On 2025-11-10		 -0.14 -0.51 27.97
On 2025-11-10		 27.39
On 2025-11-11		 -2.07 27.62
MTD 27.97
On 2025-11-10		 26.27
On 2025-11-03		 0.80 2.99 27.50
On 2025-11-04		 26.68
On 2025-11-05		 -2.98 27.31
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

27.52 -0.08 -0.29 1,942,181