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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$23.14$24.24685,400——
2023-12-28$23.47$24.59779,200——
2023-12-27$23.51$24.63649,700——
2023-12-26$23.59$24.71706,700——
2023-12-22$23.46$24.581,012,100——
2023-12-21$23.32$24.432,443,900——
2023-12-20$22.67$23.753,348,100——
2023-12-19$22.20$23.261,593,800——
2023-12-18$22.21$23.271,016,100——
2023-12-15$22.36$23.431,488,300——
2023-12-14$22.41$23.481,530,600——
2023-12-13$21.76$22.801,281,500——
2023-12-12$21.12$22.131,085,400——
2023-12-11$21.15$22.161,429,800——
2023-12-08$20.82$21.81897,600——
2023-12-07$20.66$21.641,089,600——
2023-12-06$20.34$21.311,344,000——
2023-12-05$20.46$21.441,069,700——
2023-12-04$20.96$21.961,563,200——
2023-12-01$21.25$22.26905,600——
2023-11-30$20.96$21.961,508,900——
2023-11-29$20.93$21.841,488,300——
2023-11-28$20.75$21.661,596,400——
2023-11-27$20.57$21.47624,800——
2023-11-24$20.61$21.51338,300——
2023-11-22$20.51$21.41610,300——
2023-11-21$20.41$21.30723,600——
2023-11-20$20.60$21.50807,800——
2023-11-17$20.45$21.34749,800——
2023-11-16$20.36$21.25949,300——
2023-11-15$20.39$21.281,126,200——
2023-11-14$20.45$21.341,054,700——
2023-11-13$19.29$20.13724,300——
2023-11-10$19.27$20.11495,000——
2023-11-09$18.96$19.79714,100——
2023-11-08$19.11$19.941,269,700——
2023-11-07$18.97$19.80835,300——
2023-11-06$19.33$20.171,250,600——
2023-11-03$19.40$20.251,205,400——
2023-11-02$18.58$19.391,271,300——
2023-11-01$18.11$18.901,215,500——
2023-10-31$18.23$19.031,151,600——
2023-10-30$18.20$18.991,162,300——
2023-10-27$18.00$18.791,487,300——
2023-10-26$18.30$19.102,930,200——
2023-10-25$17.62$18.392,164,400——
2023-10-24$18.35$19.15875,900——
2023-10-23$18.18$18.971,564,800——
2023-10-20$18.37$19.17916,900——
2023-10-19$18.46$19.271,199,100——
2023-10-18$18.53$19.34708,400——
2023-10-17$19.21$20.051,208,100——
2023-10-16$19.15$19.99788,100——
2023-10-13$19.00$19.83723,100——
2023-10-12$19.19$20.03508,800——
2023-10-11$19.39$20.24741,600——
2023-10-10$19.37$20.22834,300——
2023-10-09$19.26$20.10981,600——
2023-10-06$19.47$20.321,694,900——
2023-10-05$18.95$19.78893,700——
2023-10-04$19.13$19.97708,600——
2023-10-03$19.11$19.941,049,300——
2023-10-02$19.34$20.18793,500——
2023-09-29$19.61$20.47817,500——
2023-09-28$19.56$20.41785,700——
2023-09-27$19.25$20.09936,100——
2023-09-26$19.05$19.88932,700——
2023-09-25$19.50$20.351,121,400——
2023-09-22$19.05$19.88733,500——
2023-09-21$18.90$19.73732,100——
2023-09-20$19.21$20.05818,100——
2023-09-19$19.57$20.421,149,200——
2023-09-18$19.61$20.471,085,200——
2023-09-15$19.53$20.381,402,000——
2023-09-14$19.80$20.661,085,800——
2023-09-13$19.34$20.181,231,600——
2023-09-12$19.49$20.34862,000——
2023-09-11$19.70$20.561,464,000——
2023-09-08$20.15$21.031,542,500——
2023-09-07$20.54$21.442,946,600——
2023-09-06$20.75$21.662,363,000——
2023-09-05$20.68$21.582,341,500——
2023-09-01$20.88$21.79877,100——
2023-08-31$20.62$21.52852,000——
2023-08-30$20.66$21.481,518,800——
2023-08-29$20.61$21.431,730,100——
2023-08-28$20.14$20.941,672,900——
2023-08-25$20.19$20.993,942,100——
2023-08-24$19.75$20.532,554,800——
2023-08-23$19.33$20.101,196,500——
2023-08-22$18.89$19.641,142,000——
2023-08-21$18.93$19.681,271,700——
2023-08-18$19.30$20.061,304,300——
2023-08-17$19.22$19.98623,300——
2023-08-16$19.35$20.121,320,200——
2023-08-15$19.75$20.531,348,500——
2023-08-14$20.07$20.87983,700——
2023-08-11$20.27$21.07776,000——
2023-08-10$20.40$21.211,003,000——
2023-08-09$20.87$21.701,380,800——
2023-08-08$20.86$21.691,379,300——
2023-08-07$20.68$21.501,007,100——
2023-08-04$20.49$21.30977,800——
2023-08-03$20.73$21.551,335,800——
2023-08-02$20.60$21.421,480,900——
2023-08-01$20.88$21.711,307,700——
2023-07-31$20.96$21.791,886,800——
2023-07-28$20.93$21.761,999,800——
2023-07-27$20.59$21.412,829,600——
2023-07-26$19.86$20.651,784,700——
2023-07-25$19.88$20.67925,300——
2023-07-24$19.79$20.571,053,400——
2023-07-21$20.00$20.79998,900——
2023-07-20$20.06$20.851,473,500——
2023-07-19$20.27$21.071,422,700——
2023-07-18$20.28$21.081,845,200——
2023-07-17$19.72$20.502,047,700——
2023-07-14$19.50$20.271,460,600——
2023-07-13$19.72$20.501,681,300——
2023-07-12$19.38$20.15967,500——
2023-07-11$19.10$19.861,076,100——
2023-07-10$18.87$19.621,300,500——
2023-07-07$18.89$19.641,379,700——
2023-07-06$18.46$19.191,255,800——
2023-07-05$18.77$19.511,437,700——
2023-07-03$19.29$20.05586,400——
2023-06-30$19.20$19.961,007,000——
2023-06-29$19.00$19.751,041,100——
2023-06-28$18.79$19.531,288,500——
2023-06-27$18.89$19.641,671,500——
2023-06-26$18.48$19.211,072,600——
2023-06-23$18.17$18.891,686,200——
2023-06-22$18.36$19.09966,900——
2023-06-21$18.66$19.401,452,600——
2023-06-20$18.88$19.631,363,900——
2023-06-16$18.96$19.711,430,500——
2023-06-15$19.14$19.901,426,000——
2023-06-14$18.93$19.681,279,600——
2023-06-13$19.08$19.841,470,100——
2023-06-12$18.78$19.521,271,900——
2023-06-09$18.50$19.231,704,300——
2023-06-08$18.76$19.501,303,400——
2023-06-07$19.22$19.981,248,000——
2023-06-06$19.01$19.761,205,700——
2023-06-05$18.77$19.511,487,600——
2023-06-02$19.07$19.832,077,900——
2023-06-01$18.14$18.863,059,600——
2023-05-31$17.93$18.642,188,300——
2023-05-30$18.37$19.011,789,500——
2023-05-26$18.67$19.332,077,300——
2023-05-25$18.30$18.942,170,200——
2023-05-24$17.87$18.501,269,000——
2023-05-23$18.26$18.90826,100——
2023-05-22$18.55$19.20997,400——
2023-05-19$18.42$19.071,010,100——
2023-05-18$18.58$19.231,399,700——
2023-05-17$18.08$18.711,504,100——
2023-05-16$17.73$18.35924,600——
2023-05-15$17.77$18.391,173,700——
2023-05-12$17.64$18.261,260,900——
2023-05-11$17.78$18.401,301,500——
2023-05-10$17.72$18.34793,300——
2023-05-09$17.79$18.41928,700——
2023-05-08$18.14$18.78637,300——
2023-05-05$18.13$18.77769,600——
2023-05-04$17.63$18.25989,300——
2023-05-03$18.15$18.791,757,000——
2023-05-02$17.98$18.611,537,200——
2023-05-01$18.41$19.061,262,900——
2023-04-28$18.15$18.791,139,800——
2023-04-27$17.92$18.551,472,800——
2023-04-26$17.60$18.221,233,400——
2023-04-25$17.62$18.241,144,700——
2023-04-24$18.27$18.91827,900——
2023-04-21$18.24$18.88650,000——
2023-04-20$18.37$19.01758,000——
2023-04-19$18.48$19.13838,700——
2023-04-18$18.46$19.11631,000——
2023-04-17$18.49$19.14728,100——
2023-04-14$18.41$19.061,462,900——
2023-04-13$18.63$19.28615,200——
2023-04-12$18.25$18.89940,100——
2023-04-11$18.52$19.17666,600——
2023-04-10$18.15$18.79865,700——
2023-04-06$18.26$18.901,207,300——
2023-04-05$18.22$18.862,142,700——
2023-04-04$18.17$18.811,434,400——
2023-04-03$18.84$19.501,295,200——
2023-03-31$19.31$19.991,127,200——
2023-03-30$18.81$19.47838,700——
2023-03-29$18.84$19.501,107,400——
2023-03-28$18.66$19.311,039,400——
2023-03-27$18.60$19.25753,900——
2023-03-24$18.44$19.09804,700——
2023-03-23$18.36$19.00893,900——
2023-03-22$18.38$19.031,066,900——
2023-03-21$18.92$19.58681,100——
2023-03-20$18.55$19.201,119,000——
2023-03-17$18.38$19.031,132,800——
2023-03-16$18.92$19.581,118,600——
2023-03-15$18.57$19.221,160,000——
2023-03-14$19.37$20.05851,100——
2023-03-13$19.01$19.681,155,500——
2023-03-10$19.29$19.97801,800——
2023-03-09$19.85$20.55899,000——
2023-03-08$20.52$21.241,211,400——
2023-03-07$20.31$21.02943,400——
2023-03-06$20.56$21.281,075,500——
2023-03-03$21.14$21.88775,000——
2023-03-02$20.94$21.671,045,200——
2023-03-01$20.70$21.431,529,000——
2023-02-28$20.54$21.261,584,200——
2023-02-27$20.51$21.151,075,300——
2023-02-24$20.54$21.181,530,900——
2023-02-23$20.61$21.252,276,200——
2023-02-22$20.36$20.992,470,100——
2023-02-21$19.49$20.101,559,300——
2023-02-17$20.13$20.761,826,200——
2023-02-16$20.26$20.891,413,100——
2023-02-15$20.58$21.221,238,500——
2023-02-14$20.30$20.931,962,800——
2023-02-13$20.18$20.812,714,400——
2023-02-10$19.88$20.503,581,100——
2023-02-09$20.18$20.811,107,800——
2023-02-08$20.60$21.24920,500——
2023-02-07$20.99$21.641,783,500——
2023-02-06$21.10$21.761,097,100——
2023-02-03$21.65$22.321,686,400——
2023-02-02$21.78$22.461,978,300——
2023-02-01$21.00$21.651,681,200——
2023-01-31$20.48$21.12892,100——
2023-01-30$19.94$20.56767,600——
2023-01-27$20.20$20.83644,800——
2023-01-26$20.12$20.74903,300——
2023-01-25$19.70$20.311,230,000——
2023-01-24$20.20$20.83720,300——
2023-01-23$20.20$20.83931,900——
2023-01-20$19.74$20.35722,200——
2023-01-19$19.30$19.90823,800——
2023-01-18$19.43$20.031,009,400——
2023-01-17$19.40$20.00742,500——
2023-01-13$19.53$20.14586,000——
2023-01-12$19.50$20.11701,600——
2023-01-11$19.43$20.03749,300——
2023-01-10$19.03$19.622,203,700——
2023-01-09$19.15$19.741,598,500——
2023-01-06$18.52$19.10965,300——
2023-01-05$17.89$18.451,180,700——
2023-01-04$18.19$18.751,422,700——
2023-01-03$18.11$18.671,340,200——