ELEMENT SOLUTIONS, INC.
(NYSE:ESI)
25.52 USD +0.03 (+0.12%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ESI -- 01/21/2024 to 02/21/2024
Date |
High |
Low |
Close |
Volume |
% Change |
02/21/2024 |
$23.19 |
$21.42 |
$23.00 |
3,472,754 |
-2.04% |
02/20/2024 |
$23.76 |
$23.37 |
$23.48 |
1,999,188 |
-1.59% |
02/16/2024 |
$24.14 |
$23.66 |
$23.86 |
1,840,939 |
0.00% |
02/15/2024 |
$23.86 |
$23.35 |
$23.86 |
1,197,876 |
+2.84% |
02/14/2024 |
$23.31 |
$22.77 |
$23.20 |
1,418,834 |
+2.29% |
02/13/2024 |
$22.92 |
$22.46 |
$22.68 |
1,259,164 |
-2.24% |
02/12/2024 |
$23.47 |
$22.98 |
$23.20 |
993,658 |
+0.96% |
02/09/2024 |
$23.03 |
$22.63 |
$22.98 |
1,115,563 |
+1.10% |
02/08/2024 |
$22.80 |
$22.42 |
$22.73 |
862,822 |
+0.75% |
02/07/2024 |
$22.64 |
$22.22 |
$22.56 |
1,103,333 |
+1.39% |
02/06/2024 |
$22.27 |
$21.90 |
$22.25 |
1,179,149 |
+2.06% |
02/05/2024 |
$22.01 |
$21.58 |
$21.80 |
1,682,036 |
-2.07% |
02/02/2024 |
$22.34 |
$21.94 |
$22.26 |
1,416,380 |
-0.80% |
02/01/2024 |
$22.49 |
$22.02 |
$22.44 |
826,989 |
+0.94% |
01/31/2024 |
$22.77 |
$22.23 |
$22.23 |
1,383,788 |
-2.16% |
01/30/2024 |
$22.93 |
$22.64 |
$22.72 |
777,645 |
-0.48% |
01/29/2024 |
$22.89 |
$22.33 |
$22.83 |
850,509 |
+1.38% |
01/26/2024 |
$22.76 |
$22.48 |
$22.52 |
857,875 |
+0.13% |
01/25/2024 |
$22.76 |
$22.29 |
$22.49 |
1,350,079 |
+0.31% |
01/24/2024 |
$23.06 |
$22.40 |
$22.42 |
1,368,078 |
-2.52% |