NYSE:ESI | Historical Stock Price | Element Solutions Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.11$9.45$14.61$22.60$34.96$54.082013-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.73$17.80958,300——
2020-12-30$17.78$17.85737,900——
2020-12-29$17.55$17.621,242,900——
2020-12-28$17.74$17.811,432,800——
2020-12-24$17.92$17.99386,000——
2020-12-23$18.13$18.202,170,600——
2020-12-22$17.88$17.951,743,800——
2020-12-21$17.92$17.992,161,600——
2020-12-18$17.93$18.003,475,000——
2020-12-17$17.55$17.622,628,200——
2020-12-16$17.16$17.222,695,800——
2020-12-15$16.85$16.916,483,100——
2020-12-14$16.30$16.361,798,400——
2020-12-11$16.08$16.142,397,600——
2020-12-10$15.65$15.712,746,400——
2020-12-09$15.94$16.004,301,500——
2020-12-08$14.87$14.931,636,700——
2020-12-07$14.80$14.861,782,800——
2020-12-04$14.81$14.871,733,100——
2020-12-03$14.75$14.802,048,300——
2020-12-02$14.40$14.452,217,500——
2020-12-01$14.28$14.331,889,400——
2020-11-30$13.81$13.862,107,000——
2020-11-27$13.99$14.04539,600——
2020-11-25$13.94$13.992,537,300——
2020-11-24$14.28$14.332,467,700——
2020-11-23$13.50$13.501,302,400——
2020-11-20$13.06$13.061,618,700——
2020-11-19$13.01$13.012,373,400——
2020-11-18$13.00$13.002,474,100——
2020-11-17$13.12$13.122,499,700——
2020-11-16$12.90$12.901,374,900——
2020-11-13$12.75$12.75982,200——
2020-11-12$12.37$12.371,077,000——
2020-11-11$12.65$12.651,403,600——
2020-11-10$12.84$12.841,320,000——
2020-11-09$12.21$12.212,428,100——
2020-11-06$11.98$11.981,343,500——
2020-11-05$12.39$12.391,099,300——
2020-11-04$11.83$11.831,456,400——
2020-11-03$11.80$11.801,346,500——
2020-11-02$11.87$11.871,308,000——
2020-10-30$11.72$11.721,379,400——
2020-10-29$11.59$11.591,498,200——
2020-10-28$11.39$11.392,841,500——
2020-10-27$11.88$11.881,459,200——
2020-10-26$12.23$12.231,388,700——
2020-10-23$12.53$12.531,155,300——
2020-10-22$12.57$12.57712,300——
2020-10-21$12.26$12.261,933,600——
2020-10-20$12.32$12.32735,300——
2020-10-19$12.29$12.291,018,200——
2020-10-16$12.52$12.52825,700——
2020-10-15$12.43$12.43684,900——
2020-10-14$12.20$12.202,041,000——
2020-10-13$12.25$12.251,439,000——
2020-10-12$12.26$12.26964,500——
2020-10-09$12.21$12.211,460,900——
2020-10-08$12.15$12.151,490,300——
2020-10-07$12.17$12.173,478,600——
2020-10-06$11.66$11.667,715,500——
2020-10-05$11.42$11.421,762,800——
2020-10-02$10.98$10.981,337,400——
2020-10-01$10.60$10.601,121,300——
2020-09-30$10.51$10.511,855,300——
2020-09-29$10.31$10.311,151,400——
2020-09-28$10.42$10.421,426,300——
2020-09-25$10.39$10.391,033,500——
2020-09-24$10.48$10.481,227,900——
2020-09-23$10.48$10.481,357,600——
2020-09-22$10.85$10.851,356,100——
2020-09-21$10.87$10.871,916,500——
2020-09-18$11.31$11.312,161,800——
2020-09-17$11.38$11.381,534,300——
2020-09-16$11.30$11.301,988,800——
2020-09-15$11.49$11.49973,400——
2020-09-14$11.67$11.671,253,400——
2020-09-11$11.57$11.571,500,200——
2020-09-10$11.51$11.511,516,300——
2020-09-09$11.45$11.451,964,300——
2020-09-08$10.71$10.712,666,900——
2020-09-04$10.94$10.94971,500——
2020-09-03$10.88$10.881,542,300——
2020-09-02$11.40$11.40970,200——
2020-09-01$11.07$11.07831,400——
2020-08-31$10.75$10.75993,600——
2020-08-28$10.98$10.981,257,400——
2020-08-27$10.92$10.921,680,500——
2020-08-26$10.83$10.831,052,700——
2020-08-25$10.75$10.751,130,100——
2020-08-24$10.81$10.811,092,700——
2020-08-21$10.53$10.531,387,600——
2020-08-20$10.66$10.661,517,300——
2020-08-19$10.58$10.582,167,400——
2020-08-18$10.61$10.611,808,400——
2020-08-17$10.87$10.871,268,100——
2020-08-14$11.14$11.142,258,300——
2020-08-13$11.29$11.29900,700——
2020-08-12$11.24$11.241,057,200——
2020-08-11$11.14$11.142,506,300——
2020-08-10$11.31$11.311,184,800——
2020-08-07$11.37$11.37851,900——
2020-08-06$11.15$11.151,717,900——
2020-08-05$11.17$11.172,111,200——
2020-08-04$10.85$10.854,247,300——
2020-08-03$11.44$11.443,784,400——
2020-07-31$10.86$10.863,142,500——
2020-07-30$10.78$10.781,697,600——
2020-07-29$10.93$10.931,657,300——
2020-07-28$10.71$10.713,933,400——
2020-07-27$10.99$10.991,865,800——
2020-07-24$11.00$11.002,665,300——
2020-07-23$11.05$11.052,170,300——
2020-07-22$11.06$11.064,906,000——
2020-07-21$11.04$11.043,505,800——
2020-07-20$10.60$10.601,001,700——
2020-07-17$10.94$10.94879,800——
2020-07-16$10.88$10.883,202,200——
2020-07-15$11.09$11.091,621,800——
2020-07-14$11.05$11.051,363,100——
2020-07-13$10.80$10.801,171,900——
2020-07-10$10.84$10.84998,900——
2020-07-09$10.70$10.701,352,700——
2020-07-08$10.94$10.941,034,500——
2020-07-07$11.10$11.101,816,100——
2020-07-06$11.15$11.151,458,900——
2020-07-02$10.96$10.961,251,400——
2020-07-01$10.63$10.631,401,800——
2020-06-30$10.85$10.853,392,900——
2020-06-29$10.54$10.541,940,400——
2020-06-26$10.23$10.233,811,600——
2020-06-25$10.74$10.743,844,800——
2020-06-24$10.51$10.512,764,200——
2020-06-23$10.95$10.951,879,800——
2020-06-22$10.95$10.951,273,000——
2020-06-19$10.78$10.782,638,200——
2020-06-18$10.88$10.881,261,700——
2020-06-17$10.85$10.851,502,100——
2020-06-16$10.94$10.941,913,400——
2020-06-15$10.70$10.702,651,500——
2020-06-12$10.52$10.521,141,300——
2020-06-11$10.31$10.311,543,600——
2020-06-10$11.12$11.121,887,800——
2020-06-09$11.60$11.603,580,000——
2020-06-08$11.83$11.831,916,300——
2020-06-05$11.75$11.754,866,100——
2020-06-04$11.60$11.601,637,700——
2020-06-03$11.25$11.252,204,900——
2020-06-02$11.23$11.232,594,400——
2020-06-01$10.93$10.931,065,900——
2020-05-29$10.89$10.891,462,500——
2020-05-28$11.01$11.011,099,900——
2020-05-27$11.34$11.342,542,500——
2020-05-26$11.05$11.051,746,600——
2020-05-22$10.79$10.79819,500——
2020-05-21$10.93$10.933,180,800——
2020-05-20$10.73$10.731,656,700——
2020-05-19$10.44$10.442,980,400——
2020-05-18$10.42$10.422,475,200——
2020-05-15$9.67$9.672,612,800——
2020-05-14$9.50$9.501,622,200——
2020-05-13$9.30$9.301,987,000——
2020-05-12$9.85$9.852,789,700——
2020-05-11$9.95$9.953,490,400——
2020-05-08$10.23$10.232,063,500——
2020-05-07$10.17$10.171,240,000——
2020-05-06$10.07$10.071,976,600——
2020-05-05$10.19$10.192,477,300——
2020-05-04$9.86$9.861,631,300——
2020-05-01$9.99$9.993,223,500——
2020-04-30$10.25$10.254,718,700——
2020-04-29$9.88$9.885,087,000——
2020-04-28$9.77$9.771,786,900——
2020-04-27$9.67$9.672,157,300——
2020-04-24$9.13$9.13917,400——
2020-04-23$9.08$9.081,649,400——
2020-04-22$8.86$8.86869,100——
2020-04-21$8.78$8.783,476,600——
2020-04-20$8.84$8.842,331,300——
2020-04-17$8.82$8.821,007,200——
2020-04-16$8.47$8.471,411,200——
2020-04-15$8.66$8.663,228,600——
2020-04-14$8.86$8.862,247,200——
2020-04-13$8.67$8.672,006,300——
2020-04-09$9.06$9.064,198,700——
2020-04-08$8.29$8.291,696,100——
2020-04-07$8.03$8.032,259,800——
2020-04-06$8.03$8.031,482,000——
2020-04-03$7.77$7.772,675,700——
2020-04-02$8.03$8.032,006,100——
2020-04-01$8.09$8.093,075,400——
2020-03-31$8.36$8.362,098,200——
2020-03-30$8.25$8.252,523,600——
2020-03-27$8.02$8.023,726,500——
2020-03-26$8.34$8.344,061,200——
2020-03-25$7.84$7.842,628,400——
2020-03-24$7.19$7.191,663,500——
2020-03-23$6.51$6.512,292,200——
2020-03-20$7.27$7.275,753,000——
2020-03-19$7.43$7.432,347,400——
2020-03-18$6.38$6.382,645,100——
2020-03-17$6.97$6.972,769,600——
2020-03-16$6.69$6.693,190,000——
2020-03-13$8.45$8.452,846,900——
2020-03-12$8.00$8.002,642,700——
2020-03-11$8.39$8.392,125,000——
2020-03-10$9.14$9.143,765,500——
2020-03-09$8.64$8.642,547,400——
2020-03-06$9.62$9.623,445,900——
2020-03-05$10.01$10.014,586,700——
2020-03-04$10.95$10.953,423,500——
2020-03-03$10.63$10.634,062,300——
2020-03-02$10.72$10.722,101,200——
2020-02-28$10.39$10.392,795,500——
2020-02-27$10.35$10.353,794,700——
2020-02-26$10.85$10.852,995,800——
2020-02-25$10.67$10.672,721,100——
2020-02-24$11.28$11.283,243,800——
2020-02-21$12.05$12.051,587,900——
2020-02-20$12.35$12.352,271,500——
2020-02-19$12.25$12.251,304,300——
2020-02-18$12.04$12.042,700,300——
2020-02-14$12.12$12.121,116,900——
2020-02-13$12.19$12.191,278,700——
2020-02-12$12.30$12.301,113,000——
2020-02-11$12.15$12.151,264,300——
2020-02-10$12.10$12.103,116,000——
2020-02-07$12.08$12.081,958,300——
2020-02-06$12.27$12.271,811,700——
2020-02-05$12.27$12.271,997,400——
2020-02-04$12.12$12.122,242,800——
2020-02-03$11.87$11.871,472,900——
2020-01-31$11.70$11.702,071,200——
2020-01-30$11.87$11.872,389,300——
2020-01-29$11.91$11.911,143,500——
2020-01-28$11.92$11.922,367,200——
2020-01-27$11.97$11.971,389,100——
2020-01-24$12.19$12.191,404,600——
2020-01-23$12.39$12.392,956,300——
2020-01-22$12.68$12.682,217,300——
2020-01-21$12.49$12.491,814,100——
2020-01-17$12.48$12.481,445,700——
2020-01-16$12.39$12.392,078,600——
2020-01-15$12.14$12.142,352,900——
2020-01-14$12.14$12.141,686,300——
2020-01-13$11.90$11.901,152,300——
2020-01-10$11.75$11.751,743,400——
2020-01-09$11.68$11.682,254,800——
2020-01-08$11.73$11.731,972,600——
2020-01-07$11.69$11.693,227,800——
2020-01-06$11.57$11.571,400,100——
2020-01-03$11.60$11.601,447,100——
2020-01-02$11.70$11.701,485,200——