ESI - Element Solutions Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202010.8511.1710.8510.9610.961,251,400
Jul 01, 202010.8710.9010.6210.6310.631,401,800
Jun 30, 202010.5310.9310.4410.8510.853,392,900
Jun 29, 202010.3710.6910.3210.5410.541,940,400
Jun 26, 202010.6810.7010.2310.2310.233,811,600
Jun 25, 202010.4410.8110.4010.7410.743,844,800
Jun 24, 202010.8010.8010.2610.5110.512,764,200
Jun 23, 202011.1111.1410.9010.9510.951,879,800
Jun 22, 202010.7410.9510.5510.9510.951,273,000
Jun 19, 202011.0811.1110.7410.7810.782,638,200
Jun 18, 202010.7310.8810.7010.8810.881,261,700
Jun 17, 202011.0211.0210.7810.8510.851,502,100
Jun 16, 202011.0011.2710.8410.9410.941,913,400
Jun 15, 202010.1910.8010.0810.7010.702,651,500
Jun 12, 202010.7510.7810.2810.5210.521,141,300
Jun 11, 202010.7510.8010.2510.3110.311,543,600
Jun 10, 202011.5911.6011.0911.1211.121,887,800
Jun 09, 202011.6511.7611.4711.6011.603,580,000
Jun 08, 202011.8011.9511.6711.8311.831,916,300
Jun 05, 202012.0012.2411.6911.7511.754,866,100
Jun 04, 202011.2211.6211.2211.6011.601,637,700
Jun 03, 202011.3811.5411.2411.2511.252,204,900
Jun 02, 202011.0311.2810.9611.2311.232,594,400
Jun 01, 202010.9411.0410.9110.9310.931,065,900
May 29, 202010.9311.0310.7810.8910.891,462,500
May 28, 202011.4411.4410.9811.0111.011,099,900
May 27, 202011.2511.4711.1811.3411.342,542,500
May 26, 202011.1411.3611.0011.0511.051,746,600
May 22, 202010.8510.8610.6510.7910.79819,500
May 21, 202010.7211.0410.7210.9310.933,180,800
May 20, 202010.6610.8710.6410.7310.731,656,700
May 19, 202010.3810.7310.2310.4410.442,980,400
May 18, 20209.9610.489.9610.4210.422,475,200
May 15, 20209.419.759.409.679.672,612,800
May 14, 20209.139.538.939.509.501,622,200
May 13, 20209.929.929.169.309.301,987,000
May 12, 20209.9610.049.839.859.852,789,700
May 11, 202010.1010.149.899.959.953,490,400
May 08, 202010.2810.3910.1610.2310.232,063,500
May 07, 202010.2210.3810.0810.1710.171,240,000
May 06, 202010.2210.3110.0110.0710.071,976,600
May 05, 20209.9010.399.8810.1910.192,477,300
May 04, 20209.8510.049.739.869.861,631,300
May 01, 202010.0210.119.659.999.993,223,500
Apr 30, 202010.2510.9010.1110.2510.254,718,700
Apr 29, 202010.0110.189.879.889.885,087,000
Apr 28, 20209.8310.019.599.779.771,786,900
Apr 27, 20209.249.759.209.679.672,157,300
Apr 24, 20209.079.188.999.139.13917,400
Apr 23, 20208.879.188.869.089.081,649,400
Apr 22, 20208.979.088.728.868.86869,100
Apr 21, 20208.628.918.568.788.783,476,600
Apr 20, 20209.139.138.618.848.842,331,300
Apr 17, 20208.758.978.658.828.821,007,200
Apr 16, 20208.628.628.218.478.471,411,200
Apr 15, 20208.498.728.238.668.663,228,600
Apr 14, 20208.889.008.628.868.862,247,200
Apr 13, 20208.969.198.428.678.672,006,300
Apr 09, 20208.489.168.479.069.064,198,700
Apr 08, 20208.128.408.028.298.291,696,100
Apr 07, 20208.528.547.978.038.032,259,800
Apr 06, 20208.198.417.958.038.031,482,000
Apr 03, 20208.008.097.577.777.772,675,700
Apr 02, 20207.978.467.888.038.032,006,100
Apr 01, 20207.898.567.778.098.093,075,400
Mar 31, 20208.218.468.208.368.362,098,200
Mar 30, 20207.978.317.608.258.252,523,600
Mar 27, 20208.058.307.718.028.023,726,500
Mar 26, 20207.998.527.558.348.344,061,200
Mar 25, 20207.298.277.197.847.842,628,400
Mar 24, 20206.947.376.857.197.191,663,500
Mar 23, 20207.237.496.406.516.512,292,200
Mar 20, 20207.557.987.127.277.275,753,000
Mar 19, 20206.968.176.087.437.432,347,400
Mar 18, 20206.556.555.356.386.382,645,100
Mar 17, 20206.827.226.786.976.972,769,600
Mar 16, 20207.267.526.516.696.693,190,000
Mar 13, 20208.468.527.818.458.452,846,900
Mar 12, 20207.798.007.458.008.002,642,700
Mar 11, 20208.888.998.208.398.392,125,000
Mar 10, 20209.069.158.169.149.143,765,500
Mar 09, 20208.828.968.348.648.642,547,400
Mar 06, 20209.599.999.439.629.623,445,900
Mar 05, 202010.5710.719.9310.0110.014,586,700
Mar 04, 202010.8711.0110.6810.9510.953,423,500
Mar 03, 202010.7811.0910.5410.6310.634,062,300
Mar 02, 202010.4610.7210.1910.7210.722,101,200
Feb 28, 202010.0010.3910.0010.3910.392,795,500
Feb 27, 202010.6310.8710.1610.3510.353,794,700
Feb 26, 202011.2011.5310.7810.8510.852,995,800
Feb 25, 202011.3111.3610.5410.6710.672,721,100
Feb 24, 202011.6511.6911.2011.2811.283,243,800
Feb 21, 202012.2312.2812.0312.0512.051,587,900
Feb 20, 202012.1812.4412.1812.3512.352,271,500
Feb 19, 202012.0812.3112.0712.2512.251,304,300
Feb 18, 202012.1112.1511.9312.0412.042,700,300
Feb 14, 202012.1912.2111.8712.1212.121,116,900
Feb 13, 202012.2312.3012.1512.1912.191,278,700
Feb 12, 202012.2612.4012.2612.3012.301,113,000
Feb 11, 202012.1812.3512.1512.1512.151,264,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...