ESI: Element Solutions Inc.

As of Friday, October 30th, 2026

$ 34.27

-1.13 -3.19%

Open: 33.81
High: 34.49
Low: 32.50
Volume: 5,082,616
Previous Close on Thursday, October 29th, 2026

$ 35.40

-0.39 -1.09%

Open: 35.36
High: 35.93
Low: 35.05
Volume: 2,524,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 33.81 34.49 32.50 34.27 5,082,616 -1.13 -3.19
2026-10-29 35.36 35.93 35.05 35.40 2,524,289 -0.39 -1.09
2026-10-28 35.48 35.82 34.99 35.79 3,109,308 +0.76 +2.17
2026-10-27 34.09 35.04 33.92 35.03 3,732,952 +1.49 +4.44
2026-10-26 33.33 34.44 33.16 33.54 4,348,264 +0.33 +0.99
2026-10-23 32.35 33.63 31.45 33.21 5,820,285 +0.10 +0.30
2026-10-22 35.49 35.69 32.51 33.11 11,427,741 -3.23 -8.89
2026-10-21 36.06 36.53 35.69 36.34 3,964,292 +0.67 +1.88
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 35.93
On 2026-10-29		 32.50
On 2026-10-30		 1.06 3.19 35.93
On 2026-10-29		 32.50
On 2026-10-30		 -9.55 34.81
10D 36.53
On 2026-10-21		 31.45
On 2026-10-23		 -0.78 -2.23 36.53
On 2026-10-21		 31.45
On 2026-10-23		 -13.91 34.81
20D 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -3.66 -9.65 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -18.06 35.68
WTD 35.93
On 2026-10-29		 32.50
On 2026-10-30		 1.06 3.19 35.93
On 2026-10-29		 32.50
On 2026-10-30		 -9.55 34.81
MTD 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -2.01 -5.54 38.38
On 2026-10-05		 31.45
On 2026-10-23		 -18.06 35.82
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

73.86 +0.76 +1.04 2,329,971
PCY

Invesco Emerging Markets Sov Debt ETF

20.30 -0.06 -0.29 247,059
ESI

Element Solutions Inc.

34.27 -1.13 -3.19 5,082,616