ESI: Element Solutions Inc.

As of Friday, May 1st, 2026

$ 43.01

+0.42 +0.99%

Open: 42.72
High: 43.09
Low: 42.22
Volume: 2,669,822
Previous Close on Thursday, April 30th, 2026

$ 42.59

+0.03 +0.07%

Open: 42.87
High: 43.83
Low: 42.39
Volume: 4,399,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 42.72 43.09 42.22 43.01 2,669,822 +0.42 +0.99
2026-04-30 42.87 43.83 42.39 42.59 4,399,838 +0.03 +0.07
2026-04-29 40.68 43.71 40.40 42.56 8,026,485 +3.77 +9.72
2026-04-28 39.76 39.80 38.38 38.79 4,443,528 -1.58 -3.91
2026-04-27 40.68 41.20 39.33 40.37 3,219,715 +0.03 +0.07
2026-04-24 38.29 40.70 38.21 40.34 5,189,341 +2.36 +6.21
2026-04-23 38.21 38.93 37.64 37.98 2,205,333 -0.17 -0.45
2026-04-22 38.83 39.03 37.63 38.15 1,803,618 +0.03 +0.08
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 43.83
On 2026-04-30		 38.38
On 2026-04-28		 2.67 6.62 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 41.46
10D 43.83
On 2026-04-30		 37.63
On 2026-04-22		 3.99 10.23 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 40.08
20D 43.83
On 2026-04-30		 33.56
On 2026-04-06		 8.93 26.20 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 38.55
WTD 43.83
On 2026-04-30		 38.38
On 2026-04-28		 2.67 6.62 41.20
On 2026-04-27		 38.38
On 2026-04-28		 -6.84 41.46
MTD 43.09
On 2026-05-01		 42.22
On 2026-05-01		 0.42 0.99 -- -- -- 43.01
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

43.01 +0.42 +0.99 2,669,822