ESI: Element Solutions Inc.

As of Friday, September 12th, 2025

$ 26.32

-0.04 -0.15%

Open: 26.20
High: 26.46
Low: 26.11
Volume: 955,961
Previous Close on Thursday, September 11th, 2025

$ 26.36

+0.54 +2.09%

Open: 25.84
High: 26.45
Low: 25.78
Volume: 1,292,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 26.20 26.46 26.11 26.32 955,961 -0.04 -0.15
2025-09-11 25.84 26.45 25.78 26.36 1,292,055 +0.54 +2.09
2025-09-10 25.74 25.98 25.73 25.82 1,633,436 +0.08 +0.31
2025-09-09 26.17 26.23 25.74 25.74 1,093,442 -0.53 -2.02
2025-09-08 26.20 26.30 25.94 26.27 2,205,378 +0.06 +0.23
2025-09-05 25.85 26.22 25.79 26.21 2,597,195 +0.51 +1.98
2025-09-04 25.15 25.72 24.44 25.70 4,540,938 +0.57 +2.27
2025-09-03 25.40 25.54 24.98 25.13 1,615,270 -0.31 -1.22
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 26.46
On 2025-09-12		 25.73
On 2025-09-10		 0.11 0.42 26.30
On 2025-09-08		 25.73
On 2025-09-10		 -2.16 26.10
10D 26.46
On 2025-09-12		 24.44
On 2025-09-04		 0.41 1.58 25.99
On 2025-08-29		 24.44
On 2025-09-04		 -5.96 25.87
20D 26.46
On 2025-09-12		 24.44
On 2025-09-04		 1.10 4.36 26.21
On 2025-08-22		 24.44
On 2025-09-04		 -6.75 25.63
WTD 26.46
On 2025-09-12		 25.73
On 2025-09-10		 0.11 0.42 26.30
On 2025-09-08		 25.73
On 2025-09-10		 -2.16 26.10
MTD 26.46
On 2025-09-12		 24.44
On 2025-09-04		 0.60 2.33 26.30
On 2025-09-08		 25.73
On 2025-09-10		 -2.16 25.89
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.32 -0.04 -0.15 955,961