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 -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$27.21 |
$26.74 |
$26.93 |
1,368,006 |
+1.62% |
07/25/2024 |
$27.10 |
$26.40 |
$26.50 |
1,492,653 |
-0.82% |
07/24/2024 |
$27.62 |
$26.70 |
$26.72 |
766,402 |
-3.40% |
07/23/2024 |
$27.81 |
$27.40 |
$27.66 |
990,077 |
+0.22% |
07/22/2024 |
$27.63 |
$27.00 |
$27.60 |
1,079,911 |
+2.41% |
07/19/2024 |
$27.07 |
$26.60 |
$26.95 |
1,320,246 |
+0.90% |
07/18/2024 |
$27.74 |
$26.59 |
$26.71 |
1,639,956 |
-2.23% |
07/17/2024 |
$28.43 |
$27.29 |
$27.32 |
1,681,576 |
-4.41% |
07/16/2024 |
$28.69 |
$27.73 |
$28.58 |
1,571,505 |
+3.21% |
07/15/2024 |
$28.19 |
$27.68 |
$27.69 |
1,517,200 |
-1.51% |
07/12/2024 |
$28.32 |
$27.87 |
$28.12 |
1,059,529 |
+1.13% |
07/11/2024 |
$28.08 |
$27.78 |
$27.80 |
1,605,797 |
+1.09% |
07/10/2024 |
$27.58 |
$27.18 |
$27.50 |
1,362,677 |
+1.18% |
07/09/2024 |
$27.48 |
$27.07 |
$27.18 |
1,015,381 |
-0.73% |
07/08/2024 |
$27.55 |
$27.09 |
$27.38 |
1,091,373 |
+1.11% |
07/05/2024 |
$27.16 |
$26.68 |
$27.08 |
2,008,262 |
+0.59% |
07/03/2024 |
$27.30 |
$26.85 |
$26.92 |
505,620 |
-0.59% |
07/02/2024 |
$27.13 |
$26.73 |
$27.08 |
906,898 |
+0.89% |
07/01/2024 |
$27.34 |
$26.64 |
$26.84 |
1,116,805 |
-1.03% |
06/28/2024 |
$27.37 |
$26.81 |
$27.12 |
2,241,944 |
+0.71% |