ESI: Element Solutions Inc.

As of Monday, December 15th, 2025

$ 26.39

-- 0 0%

Open: 26.39
High: 26.39
Low: 26.39
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 26.39

-1.24 -4.49%

Open: 27.72
High: 27.72
Low: 25.48
Volume: 3,305,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 27.72 27.72 25.48 26.39 3,305,841 -1.24 -4.49
2025-12-11 27.51 27.77 27.26 27.63 1,450,456 +0.05 +0.18
2025-12-10 26.47 27.77 26.43 27.58 2,674,101 +1.21 +4.59
2025-12-09 26.18 26.75 26.05 26.37 1,668,861 +0.08 +0.30
2025-12-08 26.38 26.46 26.06 26.29 1,824,877 -0.10 -0.38
2025-12-05 26.24 26.59 26.16 26.39 1,578,223 +0.12 +0.46
2025-12-04 25.98 26.46 25.68 26.27 2,027,198 +0.32 +1.23
2025-12-03 25.63 26.31 25.57 25.95 2,064,313 +0.43 +1.68
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 27.77
On 2025-12-10		 25.48
On 2025-12-12		 0.00 0.00 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.85
10D 27.77
On 2025-12-10		 25.40
On 2025-12-01		 0.47 1.81 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.40
20D 27.77
On 2025-12-10		 22.86
On 2025-11-20		 -0.34 -1.27 26.42
On 2025-11-14		 22.86
On 2025-11-20		 -13.47 25.69
WTD 27.77
On 2025-12-10		 25.48
On 2025-12-12		 0.00 0.00 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.85
MTD 27.77
On 2025-12-10		 25.40
On 2025-12-01		 0.47 1.81 27.77
On 2025-12-10		 25.48
On 2025-12-12		 -8.25 26.40
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.63 +4.82 +1.61 3,147,350
KO

The Coca-Cola Company

70.67 +0.15 +0.21 8,513,518
PFE

Pfizer Inc.

26.48 +0.63 +2.42 31,509,264
VZ

Verizon Communications Inc.

41.12 +0.23 +0.56 10,966,475
VIX

CBOE Volatility Index

16.51 +0.77 +4.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,370.43 -87.62 -0.18 262,255,722
DJTA

Dow Jones Transportation Average

17,397.54 -107.03 -0.61 95,644,445
SPX

S&P 500 Index

6,821.11 -6.30 -0.09
OEX

S&P 100 Index

3,409.34 -5.87 -0.17
NDX

NASDAQ 100 Index

25,142.04 -54.69 -0.22
NYA

NYSE Composite Index

22,021.86 +17.51 +0.08
XAX

NYSE AMEX Composite Index

7,065.29 -118.03 -1.64
RUI

RUSSELL 1000 Index

3,722.89 -5.03 -0.13
RUT

Russell 2000 Index

2,538.25 -13.21 -0.52
RUA

Russell 3000 Index

3,876.68 -5.90 -0.15
VIX

CBOE Volatility Index

16.51 +0.77 +4.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.34 +1.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,771.41 -18.27 -0.15
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.39 0.00 0.00