ESI: Element Solutions Inc.

As of Friday, December 13th, 2024

$ 27.29

B: 26.42 X 1
A: 27.82 X 1

-0.53 -1.91%

Open: 27.79
High: 27.88
Low: 27.19
Volume: 880,623
Previous Close on Thursday, December 12th, 2024

$ 27.82

+0.32 +1.16%

Open: 27.46
High: 28.03
Low: 27.39
Volume: 2,061,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 27.79 27.88 27.19 27.29 880,623 -0.53 -1.91
2024-12-12 27.46 28.03 27.39 27.82 2,061,740 +0.32 +1.16
2024-12-11 27.50 27.70 27.30 27.50 854,964 +0.13 +0.47
2024-12-10 27.64 27.64 27.31 27.37 901,660 -0.40 -1.44
2024-12-09 27.99 28.27 27.74 27.77 722,018 -0.05 -0.18
2024-12-06 27.74 27.90 27.52 27.82 782,904 +0.17 +0.61
2024-12-05 27.64 27.85 27.51 27.65 999,694 -0.16 -0.58
2024-12-04 27.88 27.97 27.74 27.81 1,189,131 -0.06 -0.22
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 28.27
On 2024-12-09		 27.19
On 2024-12-13		 -0.53 -1.91 28.27
On 2024-12-09		 27.19
On 2024-12-13		 -3.84 27.55
10D 28.62
On 2024-12-02		 27.19
On 2024-12-13		 -1.39 -4.85 28.62
On 2024-12-02		 27.19
On 2024-12-13		 -5.01 27.74
20D 29.78
On 2024-11-25		 27.19
On 2024-12-13		 -0.95 -3.36 29.78
On 2024-11-25		 27.19
On 2024-12-13		 -8.71 28.08
WTD 28.27
On 2024-12-09		 27.19
On 2024-12-13		 -0.53 -1.91 28.27
On 2024-12-09		 27.19
On 2024-12-13		 -3.84 27.55
MTD 28.62
On 2024-12-02		 27.19
On 2024-12-13		 -1.39 -4.85 28.62
On 2024-12-02		 27.19
On 2024-12-13		 -5.01 27.74
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

27.29 -0.53 -1.91 880,623