ESI: Element Solutions Inc.

As of Monday, June 15th, 2026

$ 45.08

+1.38 +3.16%

Open: 45.42
High: 45.91
Low: 44.85
Volume: 2,915,831
Previous Close on Friday, June 12th, 2026

$ 43.70

+0.78 +1.82%

Open: 43.45
High: 44.26
Low: 43.07
Volume: 2,126,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 45.42 45.91 44.85 45.08 2,915,831 +1.38 +3.16
2026-06-12 43.45 44.26 43.07 43.70 2,126,374 +0.78 +1.82
2026-06-11 40.24 42.95 40.00 42.92 2,279,431 +3.44 +8.71
2026-06-10 40.69 41.40 39.02 39.48 2,555,580 -1.80 -4.36
2026-06-09 41.08 42.20 39.14 41.28 2,513,161 +1.13 +2.81
2026-06-08 40.63 40.66 39.81 40.15 2,269,594 +0.31 +0.78
2026-06-05 41.00 41.61 39.58 39.84 3,088,312 -2.17 -5.17
2026-06-04 41.59 42.13 40.97 42.01 3,036,595 -0.40 -0.94
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 45.91
On 2026-06-15		 39.02
On 2026-06-10		 4.93 12.28 42.20
On 2026-06-09		 39.02
On 2026-06-10		 -7.54 42.49
10D 45.91
On 2026-06-15		 39.02
On 2026-06-10		 3.39 8.13 43.59
On 2026-06-02		 39.02
On 2026-06-10		 -10.48 41.95
20D 45.91
On 2026-06-15		 38.16
On 2026-05-19		 2.74 6.47 43.59
On 2026-06-02		 39.02
On 2026-06-10		 -10.48 41.63
WTD 45.91
On 2026-06-15		 44.85
On 2026-06-15		 1.38 3.16 -- -- -- 45.08
MTD 45.91
On 2026-06-15		 39.02
On 2026-06-10		 2.65 6.25 43.59
On 2026-06-02		 39.02
On 2026-06-10		 -10.48 41.93
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

57.30 -0.13 -0.23 3,371,589
UTHR

United Therapeutics Corporation

549.57 +3.61 +0.66 332,689
RIOT

Riot Blockchain Inc.

27.38 +0.77 +2.89 10,687,359
ABG

Asbury Automotive Group Inc.

199.55 +0.02 +0.01 257,705
ESI

Element Solutions Inc.

45.08 +1.38 +3.16 2,915,831