ESI: Element Solutions Inc.

As of Friday, July 31st, 2026

$ 36.73

+1.11 +3.12%

Open: 36.24
High: 37.10
Low: 35.48
Volume: 3,968,203
Previous Close on Thursday, July 30th, 2026

$ 35.62

+0.83 +2.39%

Open: 36.26
High: 36.75
Low: 35.57
Volume: 4,579,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 36.24 37.10 35.48 36.73 3,968,203 +1.11 +3.12
2026-07-30 36.26 36.75 35.57 35.62 4,579,239 +0.83 +2.39
2026-07-29 36.02 36.52 34.10 34.79 5,995,737 -1.71 -4.68
2026-07-28 38.40 38.43 35.17 36.50 10,039,310 -1.34 -3.54
2026-07-27 37.50 38.00 36.67 37.84 7,101,918 +0.40 +1.07
2026-07-24 38.46 38.89 37.15 37.44 6,003,208 -0.86 -2.25
2026-07-23 37.91 39.03 37.91 38.30 5,241,053 -0.07 -0.18
2026-07-22 37.79 39.31 37.62 38.37 4,996,233 +0.14 +0.37
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 38.43
On 2026-07-28		 34.10
On 2026-07-29		 -0.71 -1.90 38.43
On 2026-07-28		 34.10
On 2026-07-29		 -11.27 36.30
10D 39.31
On 2026-07-22		 34.10
On 2026-07-29		 -0.67 -1.79 39.31
On 2026-07-22		 34.10
On 2026-07-29		 -13.25 37.03
20D 44.31
On 2026-07-06		 34.10
On 2026-07-29		 -6.91 -15.83 44.31
On 2026-07-06		 34.10
On 2026-07-29		 -23.04 38.26
WTD 38.43
On 2026-07-28		 34.10
On 2026-07-29		 -0.71 -1.90 38.43
On 2026-07-28		 34.10
On 2026-07-29		 -11.27 36.30
MTD 47.33
On 2026-07-01		 34.10
On 2026-07-29		 -11.02 -23.08 47.33
On 2026-07-01		 34.10
On 2026-07-29		 -27.95 38.85
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

36.73 +1.11 +3.12 3,968,203