ELEMENT SOLUTIONS, INC.
(NYSE:ESI)
24.89 USD +0.22 (+0.89%)
Delayed Price / Updated:
4:00 PM EDT, Mar 27, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ESI -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$24.96 |
$24.68 |
$24.89 |
1,299,818 |
+0.89% |
03/26/2024 |
$24.91 |
$24.67 |
$24.67 |
1,582,605 |
-0.36% |
03/25/2024 |
$24.97 |
$24.68 |
$24.76 |
921,442 |
0.00% |
03/22/2024 |
$25.05 |
$24.64 |
$24.76 |
1,708,723 |
+0.57% |
03/21/2024 |
$24.95 |
$24.61 |
$24.62 |
1,556,302 |
+0.12% |
03/20/2024 |
$24.63 |
$23.98 |
$24.59 |
1,005,809 |
+2.54% |
03/19/2024 |
$24.26 |
$23.97 |
$23.98 |
1,203,018 |
-0.37% |
03/18/2024 |
$24.41 |
$24.05 |
$24.07 |
1,416,499 |
-0.17% |
03/15/2024 |
$24.32 |
$23.89 |
$24.11 |
1,189,356 |
-0.04% |
03/14/2024 |
$24.46 |
$23.95 |
$24.12 |
836,899 |
-1.19% |
03/13/2024 |
$24.64 |
$24.07 |
$24.41 |
1,729,883 |
+1.24% |
03/12/2024 |
$24.13 |
$23.88 |
$24.11 |
668,685 |
+0.54% |
03/11/2024 |
$24.14 |
$23.75 |
$23.98 |
881,752 |
+0.13% |
03/08/2024 |
$24.43 |
$23.91 |
$23.95 |
998,641 |
-0.83% |
03/07/2024 |
$24.33 |
$23.94 |
$24.15 |
1,168,532 |
+1.90% |
03/06/2024 |
$23.71 |
$23.41 |
$23.70 |
1,587,452 |
+2.11% |
03/05/2024 |
$23.55 |
$23.09 |
$23.21 |
1,449,862 |
-1.49% |
03/04/2024 |
$23.80 |
$23.52 |
$23.56 |
892,917 |
-0.30% |
03/01/2024 |
$23.79 |
$23.39 |
$23.63 |
1,131,576 |
+0.55% |
02/29/2024 |
$23.55 |
$23.27 |
$23.50 |
1,670,839 |
-5.58% |