ESI: Element Solutions Inc.

As of Monday, May 6th, 2024

$ 23.86

+0.04 +0.17%

Open: 24.00
High: 24.03
Low: 23.71
Volume: 1,149,270
Previous Close on Friday, May 3rd, 2024

$ 23.82

+0.22 +0.93%

Open: 23.97
High: 24.04
Low: 23.75
Volume: 1,007,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 24.00 24.03 23.71 23.86 1,149,270 +0.04 +0.17
2024-05-03 23.97 24.04 23.75 23.82 1,007,072 +0.22 +0.93
2024-05-02 23.62 23.79 23.35 23.60 804,935 +0.28 +1.20
2024-05-01 23.38 23.94 23.31 23.32 1,204,596 +0.19 +0.82
2024-04-30 23.84 24.07 23.10 23.13 1,951,384 -1.02 -4.22
2024-04-29 24.02 24.21 23.96 24.15 2,457,734 +0.30 +1.26
2024-04-26 23.86 23.98 23.72 23.85 1,579,320 +0.17 +0.72
2024-04-25 23.66 23.79 23.45 23.68 1,895,835 -0.14 -0.59
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 24.07
On 2024-04-30		 23.10
On 2024-04-30		 -0.29 -1.20 24.07
On 2024-04-30		 23.31
On 2024-05-01		 -3.16 23.55
10D 24.21
On 2024-04-29		 23.10
On 2024-04-30		 0.16 0.68 24.21
On 2024-04-29		 23.10
On 2024-04-30		 -4.57 23.72
20D 25.81
On 2024-04-10		 23.10
On 2024-04-30		 -1.49 -5.88 25.81
On 2024-04-10		 23.10
On 2024-04-30		 -10.50 24.07
WTD 24.03
On 2024-05-06		 23.71
On 2024-05-06		 0.04 0.17 -- -- -- 23.86
MTD 24.04
On 2024-05-03		 23.31
On 2024-05-01		 0.73 3.16 23.94
On 2024-05-01		 23.35
On 2024-05-02		 -2.46 23.65
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

23.86 +0.04 +0.17 1,149,270