ESI - Element Solutions Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20199.139.248.979.059.052,231,600
Aug 15, 20199.139.138.979.069.062,935,400
Aug 14, 20199.069.158.989.029.021,500,100
Aug 13, 20199.359.699.239.289.282,230,200
Aug 12, 20199.509.579.299.369.361,422,100
Aug 09, 20199.719.789.579.589.582,059,300
Aug 08, 20199.579.719.579.629.623,834,300
Aug 07, 20199.339.529.289.449.442,646,100
Aug 06, 20199.549.679.389.529.521,936,200
Aug 05, 20199.509.739.289.449.442,358,200
Aug 02, 20199.439.889.399.779.772,341,600
Aug 01, 20199.9910.019.329.329.322,857,500
Jul 31, 201910.1710.239.8310.0210.021,598,400
Jul 30, 20199.9310.169.8010.1510.15741,800
Jul 29, 201910.1710.219.9610.0110.01728,900
Jul 26, 201910.1510.289.9910.2210.22930,700
Jul 25, 201910.3910.4010.1210.1510.151,951,500
Jul 24, 201910.1310.4510.1310.4310.43969,800
Jul 23, 20199.9910.239.9310.2010.201,673,500
Jul 22, 201910.0010.059.899.949.94713,000
Jul 19, 20199.9210.129.929.959.952,236,000
Jul 18, 20199.769.899.669.879.872,249,700
Jul 17, 20199.999.999.729.779.771,126,600
Jul 16, 20199.8510.079.829.999.991,527,800
Jul 15, 20199.829.929.689.909.901,283,000
Jul 12, 20199.699.869.659.809.801,215,300
Jul 11, 20199.699.829.589.689.681,943,600
Jul 10, 201910.0410.049.589.659.654,023,300
Jul 09, 20199.959.969.529.869.862,105,600
Jul 08, 201910.2910.409.9610.0410.042,535,400
Jul 05, 201910.3910.4110.2210.3810.38680,900
Jul 03, 201910.3810.5310.2610.4610.46541,800
Jul 02, 201910.5010.5010.2410.3510.352,733,700
Jul 01, 201910.5110.6610.3510.5010.502,553,300
Jun 28, 201910.3010.3610.1310.3410.342,580,000
Jun 27, 201910.0110.2810.0110.2010.202,814,700
Jun 26, 201910.0210.129.9910.0310.03656,500
Jun 25, 201910.0310.099.9210.0210.022,121,900
Jun 24, 201910.1510.229.9910.0210.022,345,500
Jun 21, 201910.2010.2710.1010.1710.172,411,100
Jun 20, 201910.5410.5810.0610.2110.212,757,800
Jun 19, 201910.4710.5110.3310.4510.451,681,900
Jun 18, 201910.4010.5510.3410.4010.402,654,500
Jun 17, 201910.4110.5010.2510.2810.281,238,300
Jun 14, 201910.7610.7610.3210.4110.412,174,300
Jun 13, 201910.6510.8310.6210.7910.791,345,300
Jun 12, 201910.7010.7010.4610.6010.601,154,900
Jun 11, 201910.6210.8010.5510.7310.731,637,500
Jun 10, 201910.5410.6110.4010.4610.463,646,600
Jun 07, 201910.4210.5610.3610.4010.403,771,200
Jun 06, 201910.2710.4410.2010.3610.362,175,500
Jun 05, 201910.3710.4310.1810.3310.332,907,600
Jun 04, 20199.9610.309.9510.2310.235,013,700
Jun 03, 20199.469.929.469.789.785,485,200
May 31, 20199.519.579.399.469.462,046,700
May 30, 20199.669.939.619.679.671,217,600
May 29, 20199.569.779.519.649.641,950,400
May 28, 20199.559.849.519.669.662,913,400
May 24, 20199.859.909.549.559.553,190,000
May 23, 20199.799.869.669.769.762,669,400
May 22, 201910.2510.299.9710.0410.041,678,600
May 21, 201910.1610.4110.1610.3210.323,197,400
May 20, 201910.5010.5010.0410.0810.084,204,800
May 17, 201910.9811.0210.6110.6210.621,991,900
May 16, 201911.1811.2311.0111.1211.122,473,300
May 15, 201910.8511.1310.7811.0711.072,210,400
May 14, 201910.6611.0510.6410.9710.974,824,500
May 13, 201910.9110.9110.4510.6410.641,974,800
May 10, 201910.9411.1910.8011.1411.142,094,500
May 09, 201910.9311.0610.7411.0411.042,858,300
May 08, 201910.8011.1310.7611.0711.072,298,900
May 07, 201911.0311.0710.6910.8510.852,848,500
May 06, 201911.0111.2210.9111.1711.173,393,200
May 03, 201911.3111.4411.1511.2711.272,501,900
May 02, 201911.0211.3110.8711.2311.233,811,100
May 01, 201910.6811.3510.5310.9410.944,606,200
Apr 30, 201911.1011.2210.8310.8610.862,263,400
Apr 29, 201910.9211.1510.8911.1111.114,001,300
Apr 26, 201910.7610.9710.6510.9110.913,037,500
Apr 25, 201910.9410.9410.7010.7710.773,515,200
Apr 24, 201911.0511.0710.9111.0111.012,414,600
Apr 23, 201911.0311.3010.9711.0611.061,983,600
Apr 22, 201911.1611.3311.0011.0311.031,924,300
Apr 18, 201911.0811.3311.0111.2511.254,116,700
Apr 17, 201911.0011.1811.0011.0511.052,861,000
Apr 16, 201910.7010.9810.6510.9510.951,912,900
Apr 15, 201910.6910.7310.5710.6710.671,600,600
Apr 12, 201910.6410.8210.5810.7210.725,085,800
Apr 11, 201910.6910.7010.5010.5610.563,014,100
Apr 10, 201910.5310.8010.4510.6510.652,448,700
Apr 09, 201910.5210.7210.4010.5510.552,755,000
Apr 08, 201910.6010.7010.5410.5610.561,568,400
Apr 05, 201910.6610.6910.5410.6710.673,314,400
Apr 04, 201910.3110.6310.2510.6310.633,666,000
Apr 03, 201910.3410.4810.2610.2810.282,808,900
Apr 02, 201910.2010.3310.1410.2310.231,200,600
Apr 01, 201910.2010.3710.1810.2510.252,135,400
Mar 29, 201910.1110.229.9910.1010.102,395,900
Mar 28, 20199.6810.119.6710.0510.053,044,300
Mar 27, 20199.919.939.719.759.754,492,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...