ESI: Element Solutions Inc.

As of Friday, June 13th, 2025

$ 21.01

-0.63 -2.91%

Open: 21.19
High: 21.48
Low: 20.95
Volume: 1,509,765
Previous Close on Thursday, June 12th, 2025

$ 21.64

-0.10 -0.46%

Open: 21.44
High: 21.67
Low: 21.28
Volume: 1,244,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 21.19 21.48 20.95 21.01 1,509,765 -0.63 -2.91
2025-06-12 21.44 21.67 21.28 21.64 1,244,046 -0.10 -0.46
2025-06-11 22.09 22.19 21.65 21.74 1,835,285 -0.31 -1.41
2025-06-10 22.29 22.29 21.90 22.05 1,232,748 +0.09 +0.41
2025-06-09 21.94 22.27 21.76 21.96 2,307,123 +0.29 +1.34
2025-06-06 21.59 21.72 21.44 21.67 1,560,450 +0.41 +1.93
2025-06-05 21.66 21.72 21.14 21.26 1,265,345 -0.32 -1.48
2025-06-04 21.40 21.73 21.36 21.58 1,408,431 +0.17 +0.79
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 22.29
On 2025-06-10		 20.95
On 2025-06-13		 -0.66 -3.05 22.29
On 2025-06-10		 20.95
On 2025-06-13		 -6.01 21.68
10D 22.29
On 2025-06-10		 20.80
On 2025-06-02		 -0.37 -1.73 22.29
On 2025-06-10		 20.95
On 2025-06-13		 -6.01 21.55
20D 22.48
On 2025-05-20		 20.80
On 2025-06-02		 -1.11 -5.02 22.48
On 2025-05-20		 20.80
On 2025-06-02		 -7.47 21.68
WTD 22.29
On 2025-06-10		 20.95
On 2025-06-13		 -0.66 -3.05 22.29
On 2025-06-10		 20.95
On 2025-06-13		 -6.01 21.68
MTD 22.29
On 2025-06-10		 20.80
On 2025-06-02		 -0.37 -1.73 22.29
On 2025-06-10		 20.95
On 2025-06-13		 -6.01 21.55
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
HE

Hawaiian Electric Industries Inc.

10.49 -0.18 -1.69 1,080,007
BWXT

BWX Technologies Inc.

138.07 +0.29 +0.21 1,149,615
ESI

Element Solutions Inc.

21.01 -0.63 -2.91 1,509,765