ESI: Element Solutions Inc.

As of Friday, May 17th, 2024

$ 23.80

+0.08 +0.34%

Open: 23.77
High: 23.97
Low: 23.74
Volume: 1,270,220
Previous Close on Thursday, May 16th, 2024

$ 23.72

-0.06 -0.25%

Open: 23.79
High: 23.89
Low: 23.70
Volume: 747,472

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-05-14 23.90 23.92 23.59 23.69 1,043,235 -0.08 -0.34
2024-05-13 24.06 24.09 23.77 23.77 721,833 -0.16 -0.67
2024-05-10 24.09 24.14 23.86 23.93 753,961 -0.07 -0.29
2024-05-09 23.87 24.10 23.76 24.00 999,380 +0.21 +0.88
2024-05-08 23.80 24.03 23.76 23.79 1,874,168 -0.21 -0.88
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 24.09
On 2024-05-13		 23.59
On 2024-05-14		 -0.13 -0.54 24.09
On 2024-05-13		 23.59
On 2024-05-14		 -2.10 23.75
10D 24.23
On 2024-05-07		 23.59
On 2024-05-14		 -0.02 -0.08 24.23
On 2024-05-07		 23.59
On 2024-05-14		 -2.66 23.83
20D 24.23
On 2024-05-07		 23.10
On 2024-04-30		 0.03 0.13 24.21
On 2024-04-29		 23.10
On 2024-04-30		 -4.57 23.77
WTD 24.09
On 2024-05-13		 23.59
On 2024-05-14		 -0.13 -0.54 24.09
On 2024-05-13		 23.59
On 2024-05-14		 -2.10 23.75
MTD 24.23
On 2024-05-07		 23.31
On 2024-05-01		 0.67 2.90 24.23
On 2024-05-07		 23.59
On 2024-05-14		 -2.66 23.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

661.18 +7.81 +1.20 774,655
CR

Crane Co.

145.41 -0.17 -0.12 161,901
MHK

Mohawk Industries Inc.

120.36 -0.51 -0.42 480,339
TIGR

UP Fintech Holding Limited

4.51 +0.09 +1.92 3,313,139
ESI

Element Solutions Inc.

23.80 +0.08 +0.34 1,270,220