ESI: Element Solutions Inc.

As of Tuesday, October 27th, 2026

$ 34.83

+1.29 +3.85%

Open: 34.09
High: 35.04
Low: 33.92
Volume: 3,732,952
Previous Close on Monday, October 26th, 2026

$ 33.54

+0.33 +0.99%

Open: 33.33
High: 34.44
Low: 33.16
Volume: 4,348,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 34.09 35.04 33.92 34.83 3,732,952 +1.29 +3.85
2026-10-26 33.33 34.44 33.16 33.54 4,348,264 +0.33 +0.99
2026-10-23 32.35 33.63 31.45 33.21 5,820,285 +0.10 +0.30
2026-10-22 35.49 35.69 32.51 33.11 11,427,741 -3.38 -9.26
2026-10-21 36.06 36.53 35.69 36.49 3,964,292 +0.82 +2.30
2026-10-20 35.13 36.25 34.83 35.67 2,394,835 -0.08 -0.22
2026-10-19 35.88 36.23 35.30 35.75 4,106,582 +0.70 +2.00
2026-10-16 35.32 35.83 34.75 35.05 3,590,688 -0.48 -1.35
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 36.53
On 2026-10-21		 31.45
On 2026-10-23		 -0.84 -2.35 36.53
On 2026-10-21		 31.45
On 2026-10-23		 -13.91 34.24
10D 37.01
On 2026-10-14		 31.45
On 2026-10-23		 -2.37 -6.37 37.01
On 2026-10-14		 31.45
On 2026-10-23		 -15.02 34.90
20D 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -1.14 -3.17 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -18.06 35.94
WTD 35.04
On 2026-10-27		 33.16
On 2026-10-26		 1.62 4.88 34.44
On 2026-10-26		 34.44
On 2026-10-26		 0.00 34.19
MTD 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -1.45 -4.00 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -18.06 35.92
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

34.83 +1.29 +3.85 3,732,952