ESI: Element Solutions Inc.
$ 20.24 |
|
+0.20 +1.00% |
|
| Open: | 20.00 |
| High: | 20.44 |
| Low: | 19.96 |
| Volume: | 2,179,234 |
$ 20.04
-0.16 -0.79%
| Open: | 20.36 |
| High: | 20.78 |
| Low: | 19.87 |
| Volume: | 1,714,037 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 20.00 | 20.44 | 19.96 | 20.24 | 2,179,234 | +0.20 | +1.00 |
| 2025-04-28 | 20.36 | 20.78 | 19.87 | 20.04 | 1,714,037 | -0.16 | -0.79 |
| 2025-04-25 | 20.11 | 20.60 | 20.07 | 20.20 | 2,259,612 | -0.33 | -1.61 |
| 2025-04-24 | 20.19 | 20.67 | 19.68 | 20.53 | 4,803,481 | +1.31 | +6.82 |
| 2025-04-23 | 19.68 | 20.29 | 19.12 | 19.22 | 4,908,484 | +0.35 | +1.85 |
| 2025-04-22 | 18.24 | 18.92 | 18.04 | 18.87 | 11,040,715 | +0.87 | +4.83 |
| 2025-04-21 | 18.71 | 18.88 | 17.77 | 18.00 | 4,998,811 | -0.93 | -4.91 |
| 2025-04-17 | 18.77 | 19.21 | 18.69 | 18.93 | 2,563,295 | +0.33 | +1.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 20.78 On 2025-04-28 |
19.12 On 2025-04-23 |
1.37 | 7.26 | 20.78 On 2025-04-28 |
19.96 On 2025-04-29 |
-3.97 | 20.05 |
| 10D | 20.78 On 2025-04-28 |
17.77 On 2025-04-21 |
1.37 | 7.26 | 19.21 On 2025-04-17 |
17.77 On 2025-04-21 |
-7.50 | 19.34 |
| 20D | 22.87 On 2025-04-02 |
16.77 On 2025-04-09 |
-2.37 | -10.48 | 22.87 On 2025-04-02 |
16.77 On 2025-04-09 |
-26.66 | 19.37 |
| WTD | 20.78 On 2025-04-28 |
19.87 On 2025-04-28 |
0.04 | 0.20 | 20.78 On 2025-04-28 |
19.96 On 2025-04-29 |
-3.97 | 20.14 |
| MTD | 22.87 On 2025-04-02 |
16.77 On 2025-04-09 |
-2.37 | -10.48 | 22.87 On 2025-04-02 |
16.77 On 2025-04-09 |
-26.66 | 19.37 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |