ESI: Element Solutions Inc.

As of Tuesday, September 15th, 2026

$ 31.79

-0.34 -1.06%

Open: 32.58
High: 32.71
Low: 31.44
Volume: 3,778,397
Previous Close on Monday, September 14th, 2026

$ 32.13

-2.21 -6.44%

Open: 32.74
High: 32.93
Low: 31.80
Volume: 4,780,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 32.58 32.71 31.44 31.79 3,778,397 -0.34 -1.06
2026-09-14 32.74 32.93 31.80 32.13 4,780,686 -2.21 -6.44
2026-09-11 34.90 35.20 33.87 34.34 4,851,298 +0.17 +0.50
2026-09-10 34.90 34.94 33.74 34.17 4,528,326 -1.61 -4.50
2026-09-09 36.05 36.31 35.75 35.78 3,948,897 -0.43 -1.19
2026-09-08 36.29 36.79 35.99 36.21 4,735,318 +0.20 +0.56
2026-09-04 35.06 36.13 35.06 36.01 4,094,035 +1.03 +2.94
2026-09-03 34.29 35.03 33.49 34.98 4,587,013 +0.55 +1.60
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 36.31
On 2026-09-09		 31.44
On 2026-09-15		 -4.42 -12.21 36.31
On 2026-09-09		 31.44
On 2026-09-15		 -13.43 33.64
10D 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -3.75 -10.55 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -14.56 34.42
20D 38.44
On 2026-08-18		 31.44
On 2026-09-15		 -7.43 -18.94 38.44
On 2026-08-18		 31.44
On 2026-09-15		 -18.21 35.10
WTD 32.93
On 2026-09-14		 31.44
On 2026-09-15		 -2.55 -7.43 32.93
On 2026-09-14		 31.44
On 2026-09-15		 -4.53 31.96
MTD 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -3.75 -10.55 36.79
On 2026-09-08		 31.44
On 2026-09-15		 -14.56 34.42
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
WRB

W. R. Berkley Corporation

71.28 +0.41 +0.58 3,041,308
ESI

Element Solutions Inc.

31.79 -0.34 -1.06 3,778,397