Element Solutions Inc (ESI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	38.74	38.99	37.85	37.88	-1.43%	2,118,583
2026-08-06	37.92	38.96	37.76	38.43	+0.23%	1,647,768
2026-08-05	39.02	39.02	37.61	38.34	-1.41%	3,992,648
2026-08-04	38.76	39.19	38.01	38.89	+3.18%	3,318,174
2026-08-03	36.33	37.95	36.29	37.69	+2.61%	5,204,806
2026-07-31	36.24	37.10	35.48	36.73	+3.12%	3,968,204
2026-07-30	36.26	36.75	35.57	35.62	+2.39%	4,579,586
2026-07-29	36.02	36.52	34.10	34.79	-4.68%	7,118,361
2026-07-28	38.40	38.43	35.16	36.50	-3.54%	10,172,610
2026-07-27	37.50	38.00	36.67	37.84	+1.07%	7,250,828
2026-07-24	38.46	38.89	37.15	37.44	-2.25%	6,003,208
2026-07-23	37.91	39.03	37.91	38.30	-0.18%	5,241,533
2026-07-22	37.79	39.31	37.62	38.37	+0.37%	4,996,281
2026-07-21	37.45	38.41	36.67	38.23	+4.85%	4,735,777
2026-07-20	37.92	38.20	36.41	36.46	-2.51%	5,512,433
2026-07-17	36.95	38.16	36.60	37.40	-0.61%	6,025,589
2026-07-16	38.50	39.15	37.59	37.63	-3.69%	5,085,338
2026-07-15	40.09	40.69	38.54	39.07	-3.89%	6,400,581
2026-07-14	41.17	41.17	39.91	40.65	+2.65%	4,005,941
2026-07-13	39.52	40.80	39.50	39.60	-0.55%	5,307,907
2026-07-10	40.17	40.59	39.57	39.82	-1.85%	5,994,246
2026-07-09	40.49	40.97	40.01	40.57	+3.13%	9,698,839
2026-07-08	38.03	39.55	37.99	39.34	+2.00%	11,441,260
2026-07-07	42.10	42.10	38.13	38.57	-8.86%	17,937,410
2026-07-06	43.93	44.31	41.07	42.32	-3.02%	18,529,289
2026-07-02	45.71	45.98	42.83	43.64	-4.59%	3,878,020
2026-07-01	47.14	47.33	45.65	45.74	-4.21%	2,892,966
2026-06-30	46.72	48.08	46.60	47.75	+3.13%	3,202,826
2026-06-29	45.34	46.60	44.13	46.30	+1.40%	3,661,145
2026-06-26	46.11	46.37	44.08	45.66	-4.32%	7,667,401
2026-06-25	47.80	48.89	46.70	47.72	+3.47%	4,687,181
2026-06-24	45.75	47.02	45.13	46.12	+0.57%	4,074,645
2026-06-23	46.77	47.72	45.55	45.86	-6.58%	6,025,799
2026-06-22	46.49	49.25	45.93	49.09	+6.79%	4,738,817
2026-06-18	45.97	46.72	45.80	45.97	+1.59%	6,260,214
2026-06-17	45.02	46.31	44.88	45.25	+1.55%	3,120,807
2026-06-16	45.23	45.80	44.56	44.56	-1.15%	2,429,204
2026-06-15	45.42	45.91	44.84	45.08	+3.16%	2,936,141
2026-06-12	43.45	44.26	43.07	43.70	+1.82%	2,126,745
2026-06-11	40.24	42.95	40.00	42.92	+8.71%	2,279,593
2026-06-10	40.69	41.40	39.02	39.48	-4.36%	2,603,838
2026-06-09	41.08	42.20	39.14	41.28	+2.81%	2,550,899
2026-06-08	40.63	40.66	39.81	40.15	+0.78%	2,269,634
2026-06-05	41.00	41.60	39.58	39.84	-5.17%	3,088,456
2026-06-04	41.59	42.13	40.97	42.01	-0.94%	3,036,611
2026-06-03	42.60	43.24	42.25	42.41	-0.56%	1,839,600
2026-06-02	42.00	43.59	41.95	42.65	+2.30%	2,399,800
2026-06-01	41.65	41.94	40.89	41.69	-1.74%	2,341,300
2026-05-29	42.44	42.52	41.39	42.43	+1.22%	3,262,300
2026-05-28	42.66	42.83	41.86	41.92	-2.31%	2,873,700
2026-05-27	43.38	43.44	42.22	42.91	-0.63%	1,749,400
2026-05-26	41.75	43.37	41.61	43.18	+5.96%	3,852,500
2026-05-22	40.67	41.12	40.12	40.75	+0.97%	1,732,500
2026-05-21	40.36	40.85	39.67	40.36	-0.47%	2,689,800
2026-05-20	40.07	41.21	40.07	40.55	+2.71%	2,428,400
2026-05-19	39.14	39.76	38.16	39.48	-1.00%	3,218,100
2026-05-18	42.30	42.46	39.68	39.88	-5.81%	3,928,700
2026-05-15	42.53	42.80	41.63	42.34	-2.80%	4,631,700
2026-05-14	44.71	45.00	43.49	43.56	-1.51%	2,320,600
2026-05-13	44.50	45.03	44.00	44.23	+0.64%	3,141,400
2026-05-12	44.46	44.46	42.80	43.95	-2.46%	3,493,400
2026-05-11	44.42	45.52	44.00	45.06	+2.64%	3,362,900
2026-05-08	42.95	43.91	42.67	43.90	+3.86%	3,005,200
2026-05-07	44.46	44.83	42.08	42.27	-4.45%	4,063,900
2026-05-06	44.45	44.90	43.55	44.24	+0.57%	3,025,500
2026-05-05	43.52	44.57	43.29	43.99	+2.78%	2,834,200
2026-05-04	43.10	43.22	41.76	42.80	-0.49%	2,650,900
2026-05-01	42.72	43.09	42.22	43.01	+0.99%	2,670,300
2026-04-30	42.87	43.83	42.39	42.59	+0.07%	4,414,400
2026-04-29	40.68	43.71	40.40	42.56	+9.75%	8,027,700
2026-04-28	39.76	39.80	38.38	38.78	-3.94%	4,489,600
2026-04-27	40.68	41.20	39.33	40.37	+0.07%	3,220,300
2026-04-24	38.29	40.70	38.21	40.34	+6.21%	5,414,300
2026-04-23	38.21	38.93	37.64	37.98	-0.45%	2,220,600
2026-04-22	38.83	39.03	37.63	38.15	+0.08%	1,803,600
2026-04-21	39.00	39.55	37.88	38.12	-1.90%	2,334,200
2026-04-20	38.80	39.43	38.64	38.86	-0.41%	2,052,800
2026-04-17	38.07	39.60	38.04	39.02	+4.61%	3,052,500
2026-04-16	38.00	38.29	37.25	37.30	-0.61%	2,842,200
2026-04-15	38.05	38.20	36.89	37.53	-1.73%	2,472,900
2026-04-14	38.42	38.49	37.65	38.19	+0.50%	2,482,000
2026-04-13	37.25	38.03	37.04	38.00	+1.09%	2,331,300
2026-04-10	37.46	38.05	37.10	37.59	+1.16%	1,898,700
2026-04-09	36.65	37.75	36.57	37.16	+0.70%	2,412,900
2026-04-08	36.82	37.22	36.29	36.90	+6.65%	4,247,800
2026-04-07	33.76	34.74	33.65	34.60	+1.94%	2,422,700
2026-04-06	34.10	34.52	33.56	33.94	-0.41%	2,677,300
2026-04-02	33.16	35.00	33.01	34.08	-1.56%	1,546,400
2026-04-01	34.70	35.60	34.58	34.62	+1.41%	3,446,200
2026-03-31	33.11	34.67	33.11	34.14	+5.50%	3,426,100
2026-03-30	33.92	34.25	32.19	32.36	-3.00%	3,016,400
2026-03-27	33.72	33.88	33.09	33.36	-1.82%	2,298,500
2026-03-26	34.59	35.11	33.76	33.98	-3.60%	2,545,900
2026-03-25	34.22	35.48	34.17	35.25	+4.41%	2,728,800
2026-03-24	32.20	34.31	32.20	33.76	+1.96%	2,518,200
2026-03-23	31.99	33.57	31.90	33.11	+6.67%	3,626,100
2026-03-20	31.82	32.08	30.74	31.04	-2.39%	3,623,300
2026-03-19	30.63	32.05	30.52	31.80	+0.57%	2,363,600
2026-03-18	32.23	32.57	31.62	31.62	-2.20%	1,929,600
2026-03-17	31.57	32.49	31.45	32.33	+3.22%	2,013,400
2026-03-16	31.49	31.88	31.10	31.32	+1.06%	2,738,800
2026-03-13	30.67	31.32	30.58	30.99	+2.99%	3,703,800
2026-03-12	32.18	32.18	30.00	30.09	-7.67%	4,177,800
2026-03-11	32.23	32.80	31.94	32.59	+0.00%	2,299,400
2026-03-10	32.27	33.62	32.15	32.59	+0.99%	3,235,000
2026-03-09	30.38	32.39	29.46	32.27	+5.01%	5,083,500
2026-03-06	32.21	32.29	30.61	30.73	-7.19%	2,576,200
2026-03-05	33.41	34.31	32.80	33.11	-2.42%	3,118,200
2026-03-04	33.73	34.31	33.34	33.93	+0.86%	2,574,100
2026-03-03	33.29	34.23	32.51	33.64	-3.00%	3,755,400
2026-03-02	34.33	34.77	33.76	34.68	-1.17%	3,181,500
2026-02-27	35.10	35.28	34.86	35.09	-1.74%	4,166,700
2026-02-26	36.13	36.49	35.56	35.71	-0.50%	2,875,700
2026-02-25	36.68	36.68	35.32	35.89	-2.23%	3,691,200
2026-02-24	36.32	37.74	36.18	36.71	+1.49%	3,889,500
2026-02-23	34.92	36.20	34.62	36.17	+2.06%	3,449,800
2026-02-20	35.13	36.38	34.61	35.44	-0.17%	4,855,100
2026-02-19	33.71	35.76	33.62	35.50	+5.37%	4,952,300
2026-02-18	34.29	35.18	32.04	33.69	+4.27%	5,797,400
2026-02-17	32.07	32.47	31.77	32.31	-0.15%	4,037,600
2026-02-13	32.04	32.66	31.63	32.36	+0.75%	2,298,800
2026-02-12	32.68	33.34	31.48	32.12	-0.93%	2,590,600
2026-02-11	32.12	32.85	31.69	32.42	+0.56%	3,523,400
2026-02-10	31.11	32.53	31.02	32.24	+4.30%	3,900,000
2026-02-09	29.70	30.94	29.65	30.91	+3.24%	2,872,100
2026-02-06	28.45	29.98	28.33	29.94	+6.97%	2,192,000
2026-02-05	29.89	30.85	27.90	27.99	-6.39%	2,929,000
2026-02-04	29.32	30.27	29.06	29.90	+3.35%	3,181,600
2026-02-03	29.84	30.28	28.43	28.93	-2.23%	2,895,100
2026-02-02	28.88	29.68	28.83	29.59	+1.68%	1,940,100
2026-01-30	29.48	29.96	28.85	29.10	-2.38%	1,582,400
2026-01-29	30.11	30.26	29.07	29.81	-0.27%	1,580,800
2026-01-28	29.53	30.21	29.35	29.89	+2.05%	2,624,200
2026-01-27	29.60	29.81	29.17	29.29	-0.71%	1,508,600
2026-01-26	29.02	29.66	28.93	29.50	+2.82%	2,126,000
2026-01-23	28.96	29.07	28.56	28.69	-1.17%	1,032,900
2026-01-22	29.59	29.88	28.97	29.03	-0.79%	1,797,200
2026-01-21	29.05	29.42	28.64	29.26	+2.96%	1,584,800
2026-01-20	28.82	29.26	28.41	28.42	-3.60%	2,068,800
2026-01-16	29.50	29.75	29.12	29.48	+0.34%	1,768,000
2026-01-15	28.52	29.62	28.41	29.38	+4.59%	2,952,200
2026-01-14	28.27	28.55	27.86	28.09	-0.57%	1,625,300
2026-01-13	28.49	28.65	28.06	28.25	-0.18%	1,220,400
2026-01-12	27.96	28.38	27.74	28.30	+0.89%	1,552,100
2026-01-09	27.77	28.13	27.45	28.05	+1.78%	2,290,900
2026-01-08	27.68	28.04	27.30	27.56	-1.32%	2,869,000
2026-01-07	27.57	27.98	27.22	27.93	+1.38%	2,769,700
2026-01-06	26.45	27.56	26.44	27.55	+3.96%	2,619,100
2026-01-05	25.85	26.84	25.83	26.50	+2.16%	1,652,600
2026-01-02	25.19	25.96	25.16	25.94	+3.80%	1,863,000
2025-12-31	25.26	25.31	24.97	24.99	-1.11%	1,033,100
2025-12-30	25.47	25.85	25.07	25.27	-0.94%	1,154,100
2025-12-29	25.62	25.69	25.37	25.51	-0.89%	943,200
2025-12-26	25.73	25.80	25.48	25.74	+0.08%	676,000
2025-12-24	25.68	25.80	25.43	25.72	+0.74%	960,600
2025-12-23	25.72	25.78	25.44	25.53	-0.82%	2,080,900
2025-12-22	25.34	25.76	25.30	25.74	+2.31%	2,002,600
2025-12-19	25.29	25.50	25.00	25.16	-0.08%	2,961,600
2025-12-18	25.68	25.78	24.87	25.18	-0.83%	3,503,900
2025-12-17	25.55	25.98	25.31	25.39	-0.55%	1,617,100
2025-12-16	26.06	26.20	25.23	25.53	-2.03%	3,151,200
2025-12-15	26.55	26.83	25.90	26.06	-1.25%	2,974,900
2025-12-12	27.72	27.72	25.48	26.39	-4.49%	3,817,900
2025-12-11	27.51	27.77	27.26	27.63	+0.18%	1,450,800
2025-12-10	26.47	27.77	26.43	27.58	+4.59%	3,081,400
2025-12-09	26.18	26.75	26.05	26.37	+0.30%	1,896,300
2025-12-08	26.38	26.46	26.06	26.29	-0.38%	1,824,900
2025-12-05	26.24	26.59	26.16	26.39	+0.46%	1,743,400
2025-12-04	25.98	26.46	25.68	26.27	+1.23%	2,169,400
2025-12-03	25.63	26.31	25.57	25.95	+1.68%	2,095,600
2025-12-02	25.89	25.89	25.44	25.52	-0.47%	1,559,700
2025-12-01	25.50	25.93	25.40	25.64	-1.08%	1,729,900
2025-11-28	25.94	26.18	25.72	25.92	+0.04%	1,345,100
2025-11-26	25.90	26.37	25.90	25.91	+0.04%	2,949,800
2025-11-25	25.20	25.99	25.16	25.90	+2.90%	3,879,600
2025-11-24	24.59	25.27	24.40	25.17	+3.16%	3,350,300
2025-11-21	23.59	24.54	23.31	24.40	+6.13%	5,787,100
2025-11-20	24.35	24.73	22.86	22.99	-4.84%	4,587,800
2025-11-19	24.50	24.67	23.79	24.16	-1.19%	3,239,100
2025-11-18	24.79	24.88	24.06	24.45	-1.96%	3,057,200
2025-11-17	25.79	25.93	24.82	24.94	-3.67%	3,128,500
2025-11-14	26.03	26.42	25.52	25.89	-3.14%	2,720,100
2025-11-13	27.44	27.67	26.33	26.73	-2.87%	1,997,900
2025-11-12	27.65	27.95	27.44	27.52	-0.29%	1,942,300
2025-11-11	27.75	27.87	27.39	27.60	-0.50%	1,878,900
2025-11-10	27.94	27.97	27.10	27.74	+0.29%	1,784,100
2025-11-07	26.61	27.70	26.42	27.66	+3.32%	2,271,900
2025-11-06	27.17	27.52	26.60	26.77	-0.89%	2,452,800
2025-11-05	27.05	27.29	26.68	27.01	-0.07%	2,772,800
2025-11-04	26.41	27.50	26.35	27.03	-0.33%	3,220,600
2025-11-03	26.63	27.17	26.27	27.12	+1.50%	3,032,400
2025-10-31	26.14	26.81	25.73	26.72	+2.77%	2,676,200
2025-10-30	25.99	26.84	25.91	26.00	-1.63%	3,126,600
2025-10-29	26.50	26.75	25.79	26.43	+0.80%	4,553,800
2025-10-28	26.50	26.70	26.10	26.22	-0.94%	2,385,100
2025-10-27	26.35	26.73	26.28	26.47	+1.11%	1,700,500
2025-10-24	26.35	26.35	26.06	26.18	+0.81%	1,619,300
2025-10-23	25.58	26.03	25.51	25.97	+2.32%	1,961,000
2025-10-22	25.88	26.08	25.27	25.38	-2.72%	2,437,300
2025-10-21	25.97	26.43	25.82	26.09	+0.27%	2,495,400
2025-10-20	25.76	26.17	25.71	26.02	+1.68%	1,879,500
2025-10-17	25.34	25.80	25.07	25.59	+0.83%	1,828,200
2025-10-16	25.84	25.90	25.21	25.38	-0.98%	1,923,900
2025-10-15	25.55	25.68	25.05	25.63	+1.50%	2,379,800
2025-10-14	24.77	25.47	24.70	25.25	+0.64%	1,792,300
2025-10-13	24.55	25.26	24.22	25.09	+4.80%	2,060,500
2025-10-10	25.86	26.04	23.92	23.94	-7.25%	3,096,600
2025-10-09	26.40	26.52	25.80	25.81	-2.05%	1,563,900
2025-10-08	26.60	26.72	26.30	26.35	-0.38%	1,758,800
2025-10-07	27.29	27.43	26.19	26.45	-2.58%	1,966,100
2025-10-06	27.18	27.30	26.85	27.15	+1.08%	1,788,900
2025-10-03	26.50	27.08	26.49	26.86	+1.36%	2,501,800
2025-10-02	25.71	26.56	25.62	26.50	+3.43%	2,376,500
2025-10-01	24.99	25.73	24.94	25.62	+1.79%	1,978,100
2025-09-30	25.00	25.24	24.82	25.17	+0.76%	1,654,700
2025-09-29	25.12	25.15	24.86	24.98	+0.04%	1,545,400
2025-09-26	24.82	25.04	24.61	24.97	+0.60%	1,732,300
2025-09-25	25.10	25.21	24.75	24.82	-2.05%	1,483,700
2025-09-24	25.95	26.13	25.26	25.34	-1.90%	1,628,400
2025-09-23	26.40	26.71	25.81	25.83	-2.23%	1,855,900
2025-09-22	26.42	26.69	26.41	26.42	-0.34%	2,204,200
2025-09-19	26.96	27.02	26.24	26.51	-1.78%	6,265,500
2025-09-18	26.61	27.05	26.34	26.99	+2.43%	2,670,300
2025-09-17	26.76	27.02	26.13	26.35	-0.60%	1,806,100
2025-09-16	26.88	26.95	26.26	26.51	-0.97%	1,872,000
2025-09-15	26.35	27.00	26.32	26.77	+1.71%	1,848,400
2025-09-12	26.20	26.46	26.11	26.32	-0.15%	1,009,900
2025-09-11	25.84	26.45	25.78	26.36	+2.09%	1,292,100
2025-09-10	25.74	25.98	25.73	25.82	+0.31%	1,634,300
2025-09-09	26.17	26.23	25.74	25.74	-2.02%	1,093,400
2025-09-08	26.20	26.30	25.94	26.27	+0.23%	2,205,800
2025-09-05	25.85	26.22	25.79	26.21	+1.98%	3,079,900
2025-09-04	25.15	25.72	24.44	25.70	+2.27%	4,546,800
2025-09-03	25.40	25.54	24.98	25.13	-1.22%	1,653,300
2025-09-02	25.19	25.51	24.97	25.44	-1.09%	1,269,200
2025-08-29	25.93	25.99	25.61	25.72	-0.73%	1,631,400
2025-08-28	25.94	25.98	25.57	25.91	+0.62%	1,881,200
2025-08-27	25.62	25.95	25.48	25.75	+0.31%	1,133,000
2025-08-26	25.64	25.90	25.53	25.67	+0.00%	1,342,600
2025-08-25	25.86	25.88	25.60	25.67	-0.93%	968,600
2025-08-22	25.10	26.21	24.98	25.91	+3.68%	1,418,800
2025-08-21	24.87	25.07	24.80	24.99	-0.24%	1,099,200
2025-08-20	24.81	25.11	24.69	25.05	+0.32%	1,260,100
2025-08-19	25.00	25.32	24.90	24.97	-0.16%	1,810,200
2025-08-18	24.81	25.26	24.75	25.01	+0.28%	2,265,400
2025-08-15	25.26	25.45	24.81	24.94	-1.11%	1,789,300
2025-08-14	25.06	25.35	24.95	25.22	-1.10%	1,470,500
2025-08-13	24.90	25.51	24.85	25.50	+2.91%	967,500
2025-08-12	24.04	24.80	23.95	24.78	+4.21%	994,500
2025-08-11	23.94	24.19	23.73	23.78	-0.50%	1,524,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+10.41%). Worst month: Mar (-3.39%). Based on 5 years of daily data (2022–2026).

Jan+6.32%
Feb+6.37%
Mar-3.39%
Apr+0.59%
May+0.67%
Jun+10.41%
Jul-2.15%
Aug+4.01%
Sep-0.46%
Oct+0.32%
Nov+7.41%
Dec-2.95%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Element Solutions Inc's (ESI) latest close?

37.88 on 2026-08-07, from the Closelook data lake's daily price record.

What is ESI's 52-week high and low?

49.25 high and 22.86 low over the trailing 52 weeks, as of 2026-08-07.

What is Element Solutions Inc's strongest and weakest month historically?

Historically, ESI's strongest calendar month has been Jun (average +10.41%) and its weakest Mar (average -3.39%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.