ESI: Element Solutions Inc.

As of Friday, August 8th, 2025

$ 23.90

+0.23 +0.97%

Open: 23.82
High: 23.97
Low: 23.60
Volume: 1,373,133
Previous Close on Thursday, August 7th, 2025

$ 23.67

+0.50 +2.16%

Open: 23.60
High: 23.99
Low: 23.48
Volume: 1,530,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 23.82 23.97 23.60 23.90 1,373,133 +0.23 +0.97
2025-08-07 23.60 23.99 23.48 23.67 1,530,680 +0.50 +2.16
2025-08-06 23.47 23.67 23.00 23.17 1,592,150 -0.40 -1.70
2025-08-05 23.58 23.67 23.22 23.57 1,369,976 +0.23 +0.99
2025-08-04 23.26 23.51 22.95 23.34 1,436,496 +0.17 +0.73
2025-08-01 23.04 23.67 22.73 23.17 3,607,331 -0.43 -1.82
2025-07-31 22.63 24.15 22.63 23.60 3,254,489 +0.45 +1.94
2025-07-30 23.67 23.78 23.09 23.15 2,209,624 -0.57 -2.40
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 23.99
On 2025-08-07		 22.95
On 2025-08-04		 0.73 3.15 23.99
On 2025-08-07		 23.60
On 2025-08-08		 -1.63 23.53
10D 24.15
On 2025-07-31		 22.63
On 2025-07-31		 0.08 0.34 24.15
On 2025-07-31		 22.73
On 2025-08-01		 -5.88 23.51
20D 24.99
On 2025-07-21		 22.63
On 2025-07-31		 -0.78 -3.16 24.99
On 2025-07-21		 22.63
On 2025-07-31		 -9.44 23.90
WTD 23.99
On 2025-08-07		 22.95
On 2025-08-04		 0.73 3.15 23.99
On 2025-08-07		 23.60
On 2025-08-08		 -1.63 23.53
MTD 23.99
On 2025-08-07		 22.73
On 2025-08-01		 0.30 1.27 23.67
On 2025-08-01		 22.95
On 2025-08-04		 -3.04 23.47
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

23.90 +0.23 +0.97 1,373,133