ESI - Element Solutions Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 201910.1810.269.839.919.912,729,200
Mar 25, 201910.0910.159.9710.0510.052,931,600
Mar 22, 201910.5010.5710.0710.1310.131,898,500
Mar 21, 201910.3010.5710.2510.5710.573,338,500
Mar 20, 201910.4610.5510.1210.3210.321,969,800
Mar 19, 201910.6610.6810.4210.4810.482,668,100
Mar 18, 201910.6010.6710.4110.5810.583,083,300
Mar 15, 201910.8210.8510.5310.5910.593,733,700
Mar 14, 201911.1111.1810.6710.7010.703,234,900
Mar 13, 201911.3511.4511.1011.1711.172,657,800
Mar 12, 201911.2911.4311.2111.3611.363,261,700
Mar 11, 201910.9411.2610.9411.2311.231,791,300
Mar 08, 201910.8611.0410.7410.9010.902,065,300
Mar 07, 201911.2311.2610.8511.0011.001,599,700
Mar 06, 201911.4711.5611.2211.2311.232,913,900
Mar 05, 201911.7311.7511.4311.5011.502,537,800
Mar 04, 201911.3511.7811.3511.7011.702,851,400
Mar 01, 201911.2711.3911.0511.3011.302,460,500
Feb 28, 201911.8611.8811.2511.2611.263,010,700
Feb 27, 201911.6811.8811.5011.8411.842,483,700
Feb 26, 201911.3211.6211.3111.4611.462,085,900
Feb 25, 201911.2511.5111.2411.3511.351,610,200
Feb 22, 201911.3411.4311.1811.1911.191,315,800
Feb 21, 201911.3611.4311.1611.2511.251,358,200
Feb 20, 201911.0511.3611.0511.3411.342,031,000
Feb 19, 201911.0211.2110.9711.0611.062,367,800
Feb 15, 201911.2511.4611.0511.1611.164,034,800
Feb 14, 201911.3211.3310.9911.0111.013,104,400
Feb 13, 201911.4611.5611.3211.3711.373,000,200
Feb 12, 201911.4511.6111.3611.4011.403,727,200
Feb 11, 201911.5911.6211.2611.3811.382,569,100
Feb 08, 201911.3411.6311.1511.5711.573,400,100
Feb 07, 201911.6611.9111.3811.4411.443,471,000
Feb 06, 201911.7011.7811.5711.7511.754,425,300
Feb 05, 201911.8511.8511.5811.7111.713,746,300
Feb 04, 201911.6212.0011.6211.8111.817,653,900
Feb 01, 201911.5011.8711.2911.7011.704,051,700
Jan 31, 201910.9811.3210.8411.2411.242,516,700
Jan 30, 201911.0411.2310.9611.1011.105,157,700
Jan 29, 201911.0011.0810.9010.9510.954,121,400
Jan 28, 201910.7011.1310.3511.0611.068,694,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...