Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.25	20.46	20.16	20.22	1,609,037	+0.11(+0.54%)
Feb 27, 2023	20.42	20.48	20.08	20.11	1,096,484	-0.03(-0.15%)
Feb 24, 2023	19.92	20.25	19.81	20.14	1,561,046	-0.07(-0.34%)
Feb 23, 2023	20.23	20.60	19.72	20.21	2,320,996	+0.25(+1.23%)
Feb 22, 2023	19.22	20.10	18.63	19.97	2,544,106	+0.85(+4.46%)
Feb 21, 2023	19.54	19.58	19.09	19.11	1,589,939	-0.63(-3.18%)
Feb 17, 2023	19.84	19.90	19.57	19.74	1,862,059	-0.13(-0.64%)
Feb 16, 2023	19.88	20.17	19.74	19.87	1,440,903	-0.31(-1.55%)
Feb 15, 2023	19.82	20.26	19.66	20.18	1,262,895	+0.27(+1.38%)
Feb 14, 2023	19.73	20.09	19.68	19.91	2,001,431	+0.12(+0.59%)
Feb 13, 2023	19.47	19.85	19.35	19.79	2,767,737	+0.29(+1.51%)
Feb 10, 2023	19.63	19.69	19.33	19.50	3,651,481	-0.29(-1.49%)
Feb 09, 2023	20.48	20.55	19.72	19.79	1,129,581	-0.41(-2.04%)
Feb 08, 2023	20.40	20.57	20.19	20.20	938,614	-0.38(-1.86%)
Feb 07, 2023	20.55	20.66	20.20	20.59	1,840,898	-0.11(-0.52%)
Feb 06, 2023	21.02	21.02	20.40	20.69	1,118,694	-0.54(-2.54%)
Feb 03, 2023	20.97	21.39	20.93	21.23	1,719,584	-0.13(-0.60%)
Feb 02, 2023	20.79	21.48	20.77	21.36	2,017,224	+0.77(+3.71%)
Feb 01, 2023	20.11	20.73	20.07	20.60	1,714,261	+0.51(+2.54%)
Jan 31, 2023	19.64	20.13	19.63	20.09	916,918	+0.53(+2.71%)
Jan 30, 2023	19.66	19.83	19.56	19.56	782,647	-0.26(-1.29%)
Jan 27, 2023	19.62	19.90	19.57	19.81	657,503	+0.08(+0.40%)
Jan 26, 2023	19.36	19.79	19.24	19.73	921,008	+0.41(+2.13%)
Jan 25, 2023	19.47	19.72	19.31	19.32	1,254,184	-0.49(-2.47%)
Jan 24, 2023	19.84	19.85	19.64	19.81	734,424	+0.00(+0.00%)
Jan 23, 2023	19.49	19.90	19.41	19.81	950,210	+0.45(+2.33%)
Jan 20, 2023	19.03	19.36	18.93	19.36	736,363	+0.43(+2.28%)
Jan 19, 2023	18.83	19.00	18.73	18.93	840,019	-0.13(-0.67%)
Jan 18, 2023	19.11	19.37	18.97	19.06	1,029,231	+0.03(+0.16%)
Jan 17, 2023	19.15	19.17	19.00	19.03	757,077	-0.13(-0.67%)
Jan 13, 2023	18.86	19.21	18.86	19.15	597,561	+0.03(+0.15%)
Jan 12, 2023	19.11	19.20	18.94	19.12	715,371	+0.07(+0.36%)
Jan 11, 2023	18.90	19.11	18.89	19.06	764,008	+0.39(+2.10%)
Jan 10, 2023	18.73	18.86	18.46	18.66	2,247,043	-0.12(-0.63%)
Jan 09, 2023	18.34	19.12	18.26	18.78	1,629,912	+0.62(+3.40%)
Jan 06, 2023	17.75	18.17	17.73	18.16	984,316	+0.62(+3.52%)
Jan 05, 2023	17.62	17.80	17.42	17.55	1,203,921	-0.29(-1.65%)
Jan 04, 2023	18.05	18.07	17.75	17.84	1,450,637	+0.08(+0.44%)
Jan 03, 2023	17.98	18.05	17.43	17.76	1,366,518	-0.08(-0.44%)
Dec 30, 2022	17.68	17.90	17.60	17.84	651,327	-0.04(-0.22%)
Dec 29, 2022	17.60	18.05	17.60	17.88	607,641	+0.37(+2.13%)
Dec 28, 2022	18.07	18.13	17.49	17.51	718,739	-0.56(-3.09%)
Dec 27, 2022	18.00	18.15	17.89	18.06	553,009	+0.08(+0.44%)
Dec 23, 2022	17.66	18.03	17.65	17.99	725,389	+0.26(+1.49%)
Dec 22, 2022	17.75	17.75	17.38	17.72	966,151	-0.26(-1.42%)
Dec 21, 2022	17.87	18.14	17.86	17.98	1,826,730	+0.25(+1.38%)
Dec 20, 2022	17.69	17.85	17.66	17.73	838,661	-0.02(-0.11%)
Dec 19, 2022	18.01	18.03	17.61	17.75	1,565,816	-0.26(-1.47%)
Dec 16, 2022	17.81	18.08	17.78	18.02	1,816,424	-0.04(-0.22%)
Dec 15, 2022	18.31	18.31	18.03	18.05	1,260,638	-0.56(-3.00%)
Dec 14, 2022	18.67	18.83	18.42	18.61	1,222,901	-0.05(-0.26%)
Dec 13, 2022	19.09	19.22	18.53	18.66	1,141,664	+0.21(+1.12%)
Dec 12, 2022	18.44	18.50	18.23	18.46	711,283	-0.01(-0.05%)
Dec 09, 2022	18.51	18.66	18.47	18.47	552,784	-0.07(-0.37%)
Dec 08, 2022	18.70	18.77	18.46	18.54	739,492	-0.03(-0.16%)
Dec 07, 2022	18.68	18.84	18.48	18.57	785,324	-0.23(-1.20%)
Dec 06, 2022	18.93	19.08	18.55	18.79	820,179	-0.12(-0.62%)
Dec 05, 2022	19.01	19.23	18.90	18.91	901,395	-0.36(-1.88%)
Dec 02, 2022	18.98	19.33	18.98	19.27	952,924	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Element Solutions Inc (NY: ESI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Element Solutions Inc (NY: ESI )

Historical Prices

Sections

Services