ESI: Element Solutions Inc.

As of Friday, May 24th, 2024

$ 24.35

+0.47 +1.97%

Open: 24.07
High: 24.37
Low: 24.00
Volume: 1,518,281
Previous Close on Thursday, May 23rd, 2024

$ 23.88

+0.05 +0.21%

Open: 24.02
High: 24.17
Low: 23.79
Volume: 1,416,291
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 24.07 24.37 24.00 24.35 1,518,281 +0.47 +1.97
2024-05-23 24.02 24.17 23.79 23.88 1,416,291 +0.05 +0.21
2024-05-22 23.95 24.11 23.71 23.83 1,089,190 -0.29 -1.20
2024-05-21 23.81 24.13 23.77 24.12 1,483,767 +0.27 +1.13
2024-05-20 23.80 24.03 23.76 23.85 1,171,974 +0.05 +0.21
2024-05-17 23.77 23.97 23.74 23.80 1,270,220 +0.08 +0.34
2024-05-16 23.79 23.89 23.70 23.72 747,472 -0.06 -0.25
2024-05-15 23.92 24.01 23.68 23.78 2,042,490 +0.09 +0.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.37
On 2024-05-24
23.71
On 2024-05-22
0.55 2.31 24.13
On 2024-05-21
23.71
On 2024-05-22
-1.74 24.01
10D 24.37
On 2024-05-24
23.59
On 2024-05-14
0.42 1.76 24.09
On 2024-05-13
23.59
On 2024-05-14
-2.10 23.88
20D 24.37
On 2024-05-24
23.10
On 2024-04-30
0.50 2.10 24.21
On 2024-04-29
23.10
On 2024-04-30
-4.57 23.82
WTD 24.37
On 2024-05-24
23.71
On 2024-05-22
0.55 2.31 24.13
On 2024-05-21
23.71
On 2024-05-22
-1.74 24.01
MTD 24.37
On 2024-05-24
23.31
On 2024-05-01
1.22 5.27 24.23
On 2024-05-07
23.59
On 2024-05-14
-2.66 23.84
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

24.35 +0.47 +1.97 1,518,281