NYSE - Delayed Quote
USD
Element Solutions Inc (ESI)
35.79
+0.76
(+2.17%)
At close: October 28 at 4:00:03 PM EDT
35.75
-0.04
(-0.11%)
Pre-Market: 7:45:00 AM EDT
Trade ESI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
35.48
35.82
34.99
35.79
35.79
3,106,800
Oct 27, 2026
34.09
35.04
33.92
35.03
35.03
3,733,000
Oct 26, 2026
33.33
34.44
33.16
33.54
33.54
4,359,500
Oct 23, 2026
32.35
33.63
31.45
33.21
33.21
5,819,500
Oct 22, 2026
35.49
35.69
32.51
33.11
33.11
11,616,000
Oct 21, 2026
36.06
36.53
35.69
36.34
36.34
3,970,000
Oct 20, 2026
35.13
36.25
34.83
35.67
35.67
2,394,700
Oct 19, 2026
35.88
36.23
35.30
35.75
35.75
4,106,800
Oct 16, 2026
35.32
35.83
34.75
35.05
35.05
3,772,700
Oct 15, 2026
35.02
35.92
34.20
35.53
35.53
5,245,200
Oct 14, 2026
36.71
37.01
35.39
35.86
35.86
3,798,200
Oct 13, 2026
36.14
37.27
35.72
37.20
37.20
3,090,600
Oct 12, 2026
35.91
36.49
35.52
36.45
36.45
3,291,000
Oct 9, 2026
36.95
36.95
35.49
36.32
36.32
5,256,600
Oct 8, 2026
36.54
37.01
35.94
36.71
36.71
4,353,900
Oct 7, 2026
36.99
37.27
36.43
37.17
37.17
2,417,200
Oct 6, 2026
37.92
37.92
37.24
37.74
37.74
1,948,600
Oct 5, 2026
37.93
38.38
37.19
37.54
37.54
3,356,400
Oct 2, 2026
37.16
38.21
36.81
37.93
37.93
3,681,800
Oct 1, 2026
36.06
36.44
35.23
36.33
36.33
2,537,600
Sep 30, 2026
35.98
36.63
35.62
36.28
36.28
3,430,400
Sep 29, 2026
35.46
36.06
34.90
35.97
35.97
4,061,900
Sep 28, 2026
35.17
35.75
34.78
35.12
35.12
3,458,800
Sep 25, 2026
34.74
35.99
34.46
35.71
35.71
3,689,800
Sep 24, 2026
34.88
35.24
34.41
34.50
34.50
3,277,600
Sep 23, 2026
34.82
35.92
34.39
35.47
35.47
4,752,500
Sep 22, 2026
33.46
35.37
33.37
35.19
35.19
6,005,200
Sep 21, 2026
33.56
33.72
32.94
33.42
33.42
2,744,100
Sep 18, 2026
33.43
33.59
32.54
32.73
32.73
10,125,000
Sep 17, 2026
33.05
33.20
32.52
33.16
33.16
3,944,600
Sep 16, 2026
32.22
33.08
31.76
32.10
32.10
5,088,300
Sep 15, 2026
32.58
32.71
31.44
31.79
31.79
5,060,200
Sep 14, 2026
32.74
32.93
31.80
32.13
32.13
4,780,700
Sep 11, 2026
34.90
35.20
33.87
34.34
34.34
4,851,500
Sep 10, 2026
34.90
34.94
33.74
34.17
34.17
4,552,900
Sep 9, 2026
36.05
36.31
35.75
35.78
35.78
3,983,800
Sep 8, 2026
36.29
36.79
35.99
36.21
36.21
4,735,300
Sep 4, 2026
35.06
36.13
35.06
36.01
36.01
4,272,500
Sep 3, 2026
34.29
35.03
33.49
34.98
34.98
4,860,100
Sep 2, 2026
35.26
35.43
34.03
34.43
34.43
4,718,200
Sep 1, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
34.89
35.16
33.83
34.36
34.36
7,651,900
Aug 31, 2026
35.07
35.64
34.31
35.54
35.46
6,451,900
Aug 28, 2026
37.29
37.50
33.70
34.93
34.85
20,716,400
Aug 27, 2026
36.54
36.96
36.08
36.52
36.44
3,348,100
Aug 26, 2026
35.65
36.34
35.54
36.02
35.94
2,125,800
Aug 25, 2026
35.52
35.54
34.90
35.50
35.42
2,115,400
Aug 24, 2026
35.02
35.43
34.62
34.98
34.90
3,698,600
Aug 21, 2026
35.94
36.34
35.24
35.31
35.23
3,036,500
Aug 20, 2026
36.00
36.28
35.21
35.54
35.46
3,791,400
Aug 19, 2026
37.83
37.87
36.08
36.18
36.10
5,405,300
Aug 18, 2026
38.32
38.44
37.25
37.29
37.21
2,537,200
Aug 17, 2026
39.06
39.56
38.91
39.22
39.13
2,660,100
Aug 14, 2026
38.86
39.47
38.69
38.81
38.72
2,157,600
Aug 13, 2026
38.57
39.20
38.56
39.01
38.92
2,298,900
Aug 12, 2026
38.64
38.70
37.98
38.46
38.37
2,810,700
Aug 11, 2026
37.64
38.16
37.50
37.65
37.57
1,862,500
Aug 10, 2026
38.04
38.34
37.23
37.27
37.19
2,495,500
Aug 7, 2026
38.74
38.99
37.85
37.88
37.79
2,118,600
Aug 6, 2026
37.92
38.96
37.76
38.43
38.34
1,647,800
Aug 5, 2026
39.02
39.02
37.61
38.34
38.25
3,992,500
Aug 4, 2026
38.76
39.19
38.01
38.89
38.80
3,318,200
Aug 3, 2026
36.33
37.95
36.29
37.69
37.61
5,204,800
Jul 31, 2026
36.24
37.10
35.48
36.73
36.65
3,968,200
Jul 30, 2026
36.26
36.75
35.57
35.62
35.54
4,579,200
Jul 29, 2026
36.02
36.52
34.10
34.79
34.71
7,118,100
Jul 28, 2026
38.40
38.43
35.17
36.50
36.42
10,172,600
Jul 27, 2026
37.50
38.00
36.67
37.84
37.75
7,247,800
Jul 24, 2026
38.46
38.89
37.15
37.44
37.36
6,003,200
Jul 23, 2026
37.91
39.03
37.91
38.30
38.21
5,241,100
Jul 22, 2026
37.79
39.31
37.62
38.37
38.28
4,996,300
Jul 21, 2026
37.45
38.41
36.67
38.23
38.14
4,735,800
Jul 20, 2026
37.92
38.20
36.41
36.46
36.38
5,512,400
Jul 17, 2026
36.95
38.16
36.60
37.40
37.32
6,025,600
Jul 16, 2026
38.50
39.15
37.60
37.63
37.55
5,085,300
Jul 15, 2026
40.09
40.69
38.54
39.07
38.98
6,400,600
Jul 14, 2026
41.17
41.17
39.92
40.65
40.56
4,005,900
Jul 13, 2026
39.52
40.80
39.50
39.60
39.51
5,307,900
Jul 10, 2026
40.17
40.59
39.57
39.82
39.73
5,994,200
Jul 9, 2026
40.49
40.97
40.01
40.57
40.48
9,698,800
Jul 8, 2026
38.03
39.55
37.99
39.34
39.25
11,441,100
Jul 7, 2026
42.10
42.10
38.13
38.57
38.48
17,937,400
Jul 6, 2026
43.93
44.31
41.07
42.32
42.22
18,529,300
Jul 2, 2026
45.71
45.98
42.83
43.64
43.54
3,878,000
Jul 1, 2026
47.14
47.33
45.65
45.74
45.64
2,892,900
Jun 30, 2026
46.72
48.08
46.61
47.75
47.64
3,202,800
Jun 29, 2026
45.34
46.60
44.13
46.30
46.20
3,660,700
Jun 26, 2026
46.11
46.37
44.08
45.66
45.56
7,667,400
Jun 25, 2026
47.80
48.89
46.70
47.72
47.61
4,687,100
Jun 24, 2026
45.75
47.02
45.13
46.12
46.02
4,074,600
Jun 23, 2026
46.77
47.72
45.55
45.86
45.76
6,025,800
Jun 22, 2026
46.49
49.25
45.93
49.09
48.98
4,738,800
Jun 18, 2026
45.97
46.72
45.81
45.97
45.87
6,260,200
Jun 17, 2026
45.02
46.31
44.88
45.25
45.15
3,120,800
Jun 16, 2026
45.23
45.80
44.56
44.56
44.46
2,429,100
Jun 15, 2026
45.42
45.91
44.85
45.08
44.98
2,935,900
Jun 12, 2026
43.45
44.26
43.07
43.70
43.60
2,126,700
Jun 11, 2026
40.24
42.95
40.00
42.92
42.82
2,279,600
Jun 10, 2026
40.69
41.40
39.02
39.48
39.39
2,603,800
Jun 9, 2026
41.08
42.20
39.14
41.28
41.19
2,550,900
Jun 8, 2026
40.63
40.66
39.81
40.15
40.06
2,269,600
Jun 5, 2026
41.00
41.61
39.58
39.84
39.75
3,088,300
Jun 4, 2026
41.59
42.13
40.97
42.01
41.92
3,036,600
Jun 3, 2026
42.60
43.24
42.25
42.41
42.31
1,839,600
Jun 2, 2026
42.00
43.59
41.95
42.65
42.55
2,399,800
Jun 1, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
41.65
41.94
40.89
41.69
41.60
2,341,300
May 29, 2026
42.44
42.52
41.39
42.43
42.25
3,262,300
May 28, 2026
42.66
42.83
41.86
41.92
41.75
2,873,700
May 27, 2026
43.38
43.44
42.22
42.91
42.73
1,749,400
May 26, 2026
41.75
43.37
41.61
43.18
43.00
3,852,500
May 22, 2026
40.67
41.12
40.12
40.75
40.58
1,732,500
May 21, 2026
40.36
40.85
39.67
40.36
40.19
2,689,800
May 20, 2026
40.07
41.21
40.07
40.55
40.38
2,428,400
May 19, 2026
39.14
39.76
38.16
39.48
39.32
3,218,100
May 18, 2026
42.30
42.46
39.68
39.88
39.72
3,928,700
May 15, 2026
42.53
42.80
41.63
42.34
42.17
4,631,700
May 14, 2026
44.71
45.00
43.49
43.56
43.38
2,320,600
May 13, 2026
44.50
45.03
44.00
44.23
44.05
3,141,400
May 12, 2026
44.46
44.46
42.80
43.95
43.77
3,493,400
May 11, 2026
44.42
45.52
44.00
45.06
44.87
3,362,900
May 8, 2026
42.95
43.91
42.67
43.90
43.72
3,005,200
May 7, 2026
44.46
44.83
42.08
42.27
42.10
4,063,900
May 6, 2026
44.45
44.90
43.55
44.24
44.06
3,025,500
May 5, 2026
43.52
44.57
43.29
43.99
43.81
2,834,200
May 4, 2026
43.10
43.22
41.76
42.80
42.62
2,650,900
May 1, 2026
42.72
43.09
42.22
43.01
42.83
2,670,300
Apr 30, 2026
42.87
43.83
42.39
42.59
42.41
4,414,400
Apr 29, 2026
40.68
43.71
40.40
42.56
42.38
8,027,700
Apr 28, 2026
39.76
39.80
38.38
38.78
38.62
4,489,600
Apr 27, 2026
40.68
41.20
39.33
40.37
40.20
3,220,300
Apr 24, 2026
38.29
40.70
38.21
40.34
40.17
5,414,300
Apr 23, 2026
38.21
38.93
37.64
37.98
37.82
2,220,600
Apr 22, 2026
38.83
39.03
37.63
38.15
37.99
1,803,600
Apr 21, 2026
39.00
39.55
37.88
38.12
37.96
2,334,200
Apr 20, 2026
38.80
39.43
38.64
38.86
38.70
2,052,800
Apr 17, 2026
38.07
39.60
38.04
39.02
38.86
3,052,500
Apr 16, 2026
38.00
38.29
37.25
37.30
37.15
2,842,200
Apr 15, 2026
38.05
38.20
36.89
37.53
37.37
2,472,900
Apr 14, 2026
38.42
38.49
37.65
38.19
38.03
2,482,000
Apr 13, 2026
37.25
38.03
37.04
38.00
37.84
2,331,300
Apr 10, 2026
37.46
38.05
37.10
37.59
37.43
1,898,700
Apr 9, 2026
36.65
37.75
36.57
37.16
37.01
2,412,900
Apr 8, 2026
36.82
37.22
36.29
36.90
36.75
4,247,800
Apr 7, 2026
33.76
34.74
33.65
34.60
34.46
2,422,700
Apr 6, 2026
34.10
34.52
33.56
33.94
33.80
2,677,300
Apr 2, 2026
33.16
35.00
33.01
34.08
33.94
1,546,400
Apr 1, 2026
34.70
35.60
34.58
34.62
34.48
3,446,200
Mar 31, 2026
33.11
34.67
33.11
34.14
34.00
3,426,100
Mar 30, 2026
33.92
34.25
32.19
32.36
32.23
3,016,400
Mar 27, 2026
33.72
33.88
33.09
33.36
33.22
2,298,500
Mar 26, 2026
34.59
35.11
33.76
33.98
33.84
2,545,900
Mar 25, 2026
34.22
35.48
34.17
35.25
35.10
2,728,800
Mar 24, 2026
32.20
34.31
32.20
33.76
33.62
2,518,200
Mar 23, 2026
31.99
33.57
31.90
33.11
32.97
3,626,100
Mar 20, 2026
31.82
32.08
30.74
31.04
30.91
3,623,300
Mar 19, 2026
30.63
32.05
30.52
31.80
31.67
2,363,600
Mar 18, 2026
32.23
32.57
31.62
31.62
31.49
1,929,600
Mar 17, 2026
31.57
32.49
31.45
32.33
32.20
2,013,400
Mar 16, 2026
31.49
31.88
31.10
31.32
31.19
2,738,800
Mar 13, 2026
30.67
31.32
30.58
30.99
30.86
3,703,800
Mar 12, 2026
32.18
32.18
30.00
30.09
29.97
4,177,800
Mar 11, 2026
32.23
32.80
31.94
32.59
32.46
2,299,400
Mar 10, 2026
32.27
33.62
32.15
32.59
32.46
3,235,000
Mar 9, 2026
30.38
32.39
29.46
32.27
32.14
5,083,500
Mar 6, 2026
32.21
32.29
30.61
30.73
30.60
2,576,200
Mar 5, 2026
33.41
34.31
32.80
33.11
32.97
3,118,200
Mar 4, 2026
33.73
34.31
33.34
33.93
33.79
2,574,100
Mar 3, 2026
33.29
34.23
32.51
33.64
33.50
3,755,400
Mar 2, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
34.33
34.77
33.76
34.68
34.54
3,181,500
Feb 27, 2026
35.10
35.28
34.86
35.09
34.87
4,166,700
Feb 26, 2026
36.13
36.49
35.56
35.71
35.48
2,875,700
Feb 25, 2026
36.68
36.68
35.32
35.89
35.66
3,691,200
Feb 24, 2026
36.32
37.74
36.18
36.71
36.47
3,889,500
Feb 23, 2026
34.92
36.20
34.62
36.17
35.94
3,449,800
Feb 20, 2026
35.13
36.38
34.61
35.44
35.21
4,855,100
Feb 19, 2026
33.71
35.76
33.62
35.50
35.27
4,952,300
Feb 18, 2026
34.29
35.18
32.04
33.69
33.47
5,797,400
Feb 17, 2026
32.07
32.47
31.77
32.31
32.10
4,037,600
Feb 13, 2026
32.04
32.66
31.63
32.36
32.15
2,298,800
Feb 12, 2026
32.68
33.34
31.48
32.12
31.91
2,590,600
Feb 11, 2026
32.12
32.85
31.69
32.42
32.21
3,523,400
Feb 10, 2026
31.11
32.53
31.02
32.24
32.03
3,900,000
Feb 9, 2026
29.70
30.94
29.65
30.91
30.71
2,872,100
Feb 6, 2026
28.45
29.98
28.33
29.94
29.75
2,192,000
Feb 5, 2026
29.89
30.85
27.90
27.99
27.81
2,929,000
Feb 4, 2026
29.32
30.27
29.06
29.90
29.71
3,181,600
Feb 3, 2026
29.84
30.28
28.43
28.93
28.74
2,895,100
Feb 2, 2026
28.88
29.68
28.83
29.59
29.40
1,940,100
Jan 30, 2026
29.48
29.96
28.85
29.10
28.91
1,582,400
Jan 29, 2026
30.11
30.26
29.07
29.81
29.62
1,580,800
Jan 28, 2026
29.53
30.21
29.35
29.89
29.70
2,624,200
Jan 27, 2026
29.60
29.81
29.17
29.29
29.10
1,508,600
Jan 26, 2026
29.02
29.66
28.93
29.50
29.31
2,126,000
Jan 23, 2026
28.96
29.07
28.56
28.69
28.51
1,032,900
Jan 22, 2026
29.59
29.88
28.97
29.03
28.84
1,797,200
Jan 21, 2026
29.05
29.42
28.64
29.26
29.07
1,584,800
Jan 20, 2026
28.82
29.26
28.41
28.42
28.24
2,068,800
Jan 16, 2026
29.50
29.75
29.12
29.48
29.29
1,768,000
Jan 15, 2026
28.52
29.62
28.41
29.38
29.19
2,952,200
Jan 14, 2026
28.27
28.55
27.86
28.09
27.91
1,625,300
Jan 13, 2026
28.49
28.65
28.06
28.25
28.07
1,220,400
Jan 12, 2026
27.96
28.38
27.74
28.30
28.12
1,552,100
Jan 9, 2026
27.77
28.13
27.45
28.05
27.87
2,290,900
Jan 8, 2026
27.68
28.04
27.30
27.56
27.38
2,869,000
Jan 7, 2026
27.57
27.98
27.22
27.93
27.75
2,769,700
Jan 6, 2026
26.45
27.56
26.44
27.55
27.37
2,619,100
Jan 5, 2026
25.85
26.84
25.83
26.50
26.33
1,652,600
Jan 2, 2026
25.19
25.96
25.16
25.94
25.77
1,863,000
Dec 31, 2025
25.26
25.31
24.97
24.99
24.83
1,033,100
Dec 30, 2025
25.47
25.85
25.07
25.27
25.11
1,154,100
Dec 29, 2025
25.62
25.69
25.37
25.51
25.35
943,200
Dec 26, 2025
25.73
25.80
25.48
25.74
25.58
676,000
Dec 24, 2025
25.68
25.80
25.43
25.72
25.56
960,600
Dec 23, 2025
25.72
25.78
25.44
25.53
25.37
2,080,900
Dec 22, 2025
25.34
25.76
25.30
25.74
25.58
2,002,600
Dec 19, 2025
25.29
25.50
25.00
25.16
25.00
2,961,600
Dec 18, 2025
25.68
25.78
24.87
25.18
25.02
3,503,900
Dec 17, 2025
25.55
25.98
25.31
25.39
25.23
1,617,100
Dec 16, 2025
26.06
26.20
25.23
25.53
25.37
3,151,200
Dec 15, 2025
26.55
26.83
25.90
26.06
25.89
2,974,900
Dec 12, 2025
27.72
27.72
25.48
26.39
26.22
3,817,900
Dec 11, 2025
27.51
27.77
27.26
27.63
27.45
1,450,800
Dec 10, 2025
26.47
27.77
26.43
27.58
27.40
3,081,400
Dec 9, 2025
26.18
26.75
26.05
26.37
26.20
1,896,300
Dec 8, 2025
26.38
26.46
26.06
26.29
26.12
1,824,900
Dec 5, 2025
26.24
26.59
26.16
26.39
26.22
1,743,400
Dec 4, 2025
25.98
26.46
25.68
26.27
26.10
2,169,400
Dec 3, 2025
25.63
26.31
25.57
25.95
25.78
2,095,600
Dec 2, 2025
25.89
25.89
25.44
25.52
25.36
1,559,700
Dec 1, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
25.50
25.93
25.40
25.64
25.48
1,729,900
Nov 28, 2025
25.94
26.18
25.72
25.92
25.67
1,345,100
Nov 26, 2025
25.90
26.37
25.90
25.91
25.66
2,949,800
Nov 25, 2025
25.20
25.99
25.16
25.90
25.65
3,879,600
Nov 24, 2025
24.59
25.27
24.40
25.17
24.93
3,350,300
Nov 21, 2025
23.59
24.54
23.31
24.40
24.17
5,787,100
Nov 20, 2025
24.35
24.73
22.86
22.99
22.77
4,587,800
Nov 19, 2025
24.50
24.67
23.79
24.16
23.93
3,239,100
Nov 18, 2025
24.79
24.88
24.06
24.45
24.22
3,057,200
Nov 17, 2025
25.79
25.93
24.82
24.94
24.70
3,128,500
Nov 14, 2025
26.03
26.42
25.52
25.89
25.64
2,720,100
Nov 13, 2025
27.44
27.67
26.33
26.73
26.48
1,997,900
Nov 12, 2025
27.65
27.95
27.44
27.52
27.26
1,942,300
Nov 11, 2025
27.75
27.87
27.39
27.60
27.34
1,878,900
Nov 10, 2025
27.94
27.97
27.10
27.74
27.48
1,784,100
Nov 7, 2025
26.61
27.70
26.42
27.66
27.40
2,271,900
Nov 6, 2025
27.17
27.52
26.60
26.77
26.52
2,452,800
Nov 5, 2025
27.05
27.29
26.68
27.01
26.75
2,772,800
Nov 4, 2025
26.41
27.50
26.35
27.03
26.77
3,220,600
Nov 3, 2025
26.63
27.17
26.27
27.12
26.86
3,032,400
Oct 31, 2025
26.14
26.81
25.73
26.72
26.47
2,676,200
Oct 30, 2025
25.99
26.84
25.91
26.00
25.75
3,126,600
Oct 29, 2025
26.50
26.75
25.79
26.43
26.18
4,553,800
