ESI: Element Solutions Inc.

As of Friday, January 30th, 2026

$ 29.10

-0.71 -2.38%

Open: 29.48
High: 29.96
Low: 28.85
Volume: 1,582,377
Previous Close on Thursday, January 29th, 2026

$ 29.81

-0.08 -0.27%

Open: 30.11
High: 30.26
Low: 29.07
Volume: 1,496,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 29.48 29.96 28.85 29.10 1,582,377 -0.71 -2.38
2026-01-29 30.11 30.26 29.07 29.81 1,496,310 -0.08 -0.27
2026-01-28 29.53 30.21 29.35 29.89 2,624,195 +0.60 +2.05
2026-01-27 29.60 29.81 29.17 29.29 1,508,442 -0.21 -0.71
2026-01-26 29.02 29.66 28.93 29.50 2,125,968 +0.81 +2.82
2026-01-23 28.96 29.07 28.56 28.69 1,032,860 -0.34 -1.17
2026-01-22 29.59 29.88 28.97 29.03 1,797,200 -0.23 -0.79
2026-01-21 29.05 29.42 28.64 29.26 1,584,751 +0.84 +2.96
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 30.26
On 2026-01-29		 28.85
On 2026-01-30		 0.41 1.43 30.26
On 2026-01-29		 28.85
On 2026-01-30		 -4.66 29.52
10D 30.26
On 2026-01-29		 28.41
On 2026-01-20		 -0.28 -0.95 30.26
On 2026-01-29		 28.85
On 2026-01-30		 -4.66 29.25
20D 30.26
On 2026-01-29		 25.16
On 2026-01-02		 4.11 16.45 30.26
On 2026-01-29		 28.85
On 2026-01-30		 -4.66 28.50
WTD 30.26
On 2026-01-29		 28.85
On 2026-01-30		 0.41 1.43 30.26
On 2026-01-29		 28.85
On 2026-01-30		 -4.66 29.52
MTD 30.26
On 2026-01-29		 25.16
On 2026-01-02		 4.11 16.45 30.26
On 2026-01-29		 28.85
On 2026-01-30		 -4.66 28.50
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AROC

Archrock Inc.

29.59 +0.42 +1.44 1,796,496
ESI

Element Solutions Inc.

29.10 -0.71 -2.38 1,582,377