Element Solutions Inc
35.78USD
-0.4300 (-1.19%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 36.21 | 4,735,300 |
| Fr 09/04/26 | 36.01 | 4,272,500 |
| Th 09/03/26 | 34.98 | 4,860,100 |
| We 09/02/26 | 34.43 | 4,718,200 |
| Tu 09/01/26 | 34.36 | 7,651,899 |
| Mo 08/31/26 | 35.54 | 6,451,793 |
| Fr 08/28/26 | 34.93 | 20,712,694 |
| Th 08/27/26 | 36.52 | 2,567,426 |
| We 08/26/26 | 36.02 | 2,125,768 |
| Tu 08/25/26 | 35.50 | 2,032,741 |
| Mo 08/24/26 | 34.98 | 3,698,612 |
| Fr 08/21/26 | 35.31 | 3,036,500 |
| Th 08/20/26 | 35.54 | 3,791,400 |
| We 08/19/26 | 36.18 | 5,405,300 |
| Tu 08/18/26 | 37.29 | 2,537,200 |
| Mo 08/17/26 | 39.22 | 2,660,100 |
| Fr 08/14/26 | 38.81 | 2,157,600 |
| Th 08/13/26 | 39.01 | 2,298,900 |
| We 08/12/26 | 38.46 | 2,810,700 |
| Tu 08/11/26 | 37.65 | 1,862,500 |
| Mo 08/10/26 | 37.27 | 2,495,500 |
| Fr 08/07/26 | 37.88 | 2,118,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 38.43 | 1,647,800 |
| We 08/05/26 | 38.34 | 3,992,500 |
| Tu 08/04/26 | 38.89 | 3,318,200 |
| Mo 08/03/26 | 37.69 | 5,204,800 |
| Fr 07/31/26 | 36.73 | 3,968,200 |
| Th 07/30/26 | 35.62 | 4,579,200 |
| We 07/29/26 | 34.79 | 7,118,100 |
| Tu 07/28/26 | 36.50 | 10,172,600 |
| Mo 07/27/26 | 37.84 | 7,247,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 38.57 | 17,937,400 |
| Mo 07/06/26 | 42.32 | 18,529,300 |
| Th 07/02/26 | 43.64 | 3,878,000 |
| We 07/01/26 | 45.74 | 2,892,900 |
| Tu 06/30/26 | 47.75 | 3,202,800 |
| Mo 06/29/26 | 46.30 | 3,660,700 |
| Fr 06/26/26 | 45.66 | 7,667,400 |
| Th 06/25/26 | 47.72 | 4,687,100 |
| We 06/24/26 | 46.12 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 42.41 | 1,839,600 |
| Tu 06/02/26 | 42.65 | 2,399,800 |
| Mo 06/01/26 | 41.69 | 2,341,300 |
| Fr 05/29/26 | 42.43 | 3,262,300 |
| Th 05/28/26 | 41.92 | 2,873,700 |
| We 05/27/26 | 42.91 | 1,749,400 |
| Tu 05/26/26 | 43.18 | 3,852,500 |
| Fr 05/22/26 | 40.75 | 1,732,500 |
| Th 05/21/26 | 40.36 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 43.01 | 2,670,300 |
| Th 04/30/26 | 42.59 | 4,414,400 |
| We 04/29/26 | 42.56 | 8,027,700 |
| Tu 04/28/26 | 38.78 | 4,489,600 |
| Mo 04/27/26 | 40.37 | 3,220,300 |
| Fr 04/24/26 | 40.34 | 5,414,300 |
| Th 04/23/26 | 37.98 | 2,220,600 |
| We 04/22/26 | 38.15 | 1,803,600 |
| Tu 04/21/26 | 38.12 | 2,334,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 34.14 | 3,426,100 |
| Mo 03/30/26 | 32.36 | 3,016,400 |
| Fr 03/27/26 | 33.36 | 2,298,500 |
| Th 03/26/26 | 33.98 | 2,545,900 |
| We 03/25/26 | 35.25 | 2,728,800 |
| Tu 03/24/26 | 33.76 | 2,518,200 |
| Mo 03/23/26 | 33.11 | 3,626,100 |
| Fr 03/20/26 | 31.04 | 3,623,300 |
| Th 03/19/26 | 31.80 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 35.09 | 4,166,700 |
| Th 02/26/26 | 35.71 | 2,875,700 |
| We 02/25/26 | 35.89 | 3,691,200 |
| Tu 02/24/26 | 36.71 | 3,889,500 |
| Mo 02/23/26 | 36.17 | 3,449,800 |
| Fr 02/20/26 | 35.44 | 4,855,100 |
| Th 02/19/26 | 35.50 | 4,952,300 |
| We 02/18/26 | 33.69 | 5,797,400 |
| Tu 02/17/26 | 32.31 | 4,037,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 29.29 | 1,508,600 |
| Mo 01/26/26 | 29.50 | 2,126,000 |
| Fr 01/23/26 | 28.69 | 1,032,900 |
| Th 01/22/26 | 29.03 | 1,797,200 |
| We 01/21/26 | 29.26 | 1,584,800 |
| Tu 01/20/26 | 28.42 | 2,068,800 |
| Fr 01/16/26 | 29.48 | 1,768,000 |
| Th 01/15/26 | 29.38 | 2,952,200 |
| We 01/14/26 | 28.09 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 25.53 | 2,080,900 |
| Mo 12/22/25 | 25.74 | 2,002,600 |
| Fr 12/19/25 | 25.16 | 2,961,600 |
| Th 12/18/25 | 25.18 | 3,503,900 |
| We 12/17/25 | 25.39 | 1,617,100 |
| Tu 12/16/25 | 25.53 | 3,151,200 |
| Mo 12/15/25 | 26.06 | 2,974,900 |
| Fr 12/12/25 | 26.39 | 3,817,900 |
| Th 12/11/25 | 27.63 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 22.99 | 4,587,800 |
| We 11/19/25 | 24.16 | 3,239,100 |
| Tu 11/18/25 | 24.45 | 3,057,200 |
| Mo 11/17/25 | 24.94 | 3,128,500 |
| Fr 11/14/25 | 25.89 | 2,720,100 |
| Th 11/13/25 | 26.73 | 1,997,900 |
| We 11/12/25 | 27.52 | 1,942,300 |
| Tu 11/11/25 | 27.60 | 1,878,900 |
| Mo 11/10/25 | 27.74 | 1,784,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 26.09 | 2,495,400 |
| Mo 10/20/25 | 26.02 | 1,879,500 |
| Fr 10/17/25 | 25.59 | 1,828,200 |
| Th 10/16/25 | 25.38 | 1,923,900 |
| We 10/15/25 | 25.63 | 2,379,800 |
| Tu 10/14/25 | 25.25 | 1,792,300 |
| Mo 10/13/25 | 25.09 | 2,060,500 |
| Fr 10/10/25 | 23.94 | 3,096,600 |
| Th 10/09/25 | 25.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 26.51 | 6,265,500 |
| Th 09/18/25 | 26.99 | 2,670,300 |
| We 09/17/25 | 26.35 | 1,806,100 |
| Tu 09/16/25 | 26.51 | 1,872,000 |
| Mo 09/15/25 | 26.77 | 1,848,400 |
| Fr 09/12/25 | 26.32 | 1,009,900 |
| Th 09/11/25 | 26.36 | 1,292,100 |
| We 09/10/25 | 25.82 | 1,634,300 |
| Tu 09/09/25 | 25.74 | 1,093,400 |
| Fr 07/24/26 | 37.44 | 6,003,200 |
| Th 07/23/26 | 38.30 | 5,241,100 |
| We 07/22/26 | 38.37 | 4,996,300 |
| Tu 07/21/26 | 38.23 | 4,735,800 |
| Mo 07/20/26 | 36.46 | 5,512,400 |
| Fr 07/17/26 | 37.40 | 6,025,600 |
| Th 07/16/26 | 37.63 | 5,085,300 |
| We 07/15/26 | 39.07 | 6,400,600 |
| Tu 07/14/26 | 40.65 | 4,005,900 |
| Mo 07/13/26 | 39.60 | 5,307,900 |
| Fr 07/10/26 | 39.82 | 5,994,200 |
| Th 07/09/26 | 40.57 | 9,698,800 |
| We 07/08/26 | 39.34 | 11,441,100 |
| 4,074,600 |
| Tu 06/23/26 | 45.86 | 6,025,800 |
| Mo 06/22/26 | 49.09 | 4,738,800 |
| Th 06/18/26 | 45.97 | 6,260,200 |
| We 06/17/26 | 45.25 | 3,120,800 |
| Tu 06/16/26 | 44.56 | 2,429,100 |
| Mo 06/15/26 | 45.08 | 2,935,900 |
| Fr 06/12/26 | 43.70 | 2,126,700 |
| Th 06/11/26 | 42.92 | 2,279,600 |
| We 06/10/26 | 39.48 | 2,603,800 |
| Tu 06/09/26 | 41.28 | 2,550,900 |
| Mo 06/08/26 | 40.15 | 2,269,600 |
| Fr 06/05/26 | 39.84 | 3,088,300 |
| Th 06/04/26 | 42.01 | 3,036,600 |
| 2,689,800 |
| We 05/20/26 | 40.55 | 2,428,400 |
| Tu 05/19/26 | 39.48 | 3,218,100 |
| Mo 05/18/26 | 39.88 | 3,928,700 |
| Fr 05/15/26 | 42.34 | 4,631,700 |
| Th 05/14/26 | 43.56 | 2,320,600 |
| We 05/13/26 | 44.23 | 3,141,400 |
| Tu 05/12/26 | 43.95 | 3,493,400 |
| Mo 05/11/26 | 45.06 | 3,362,900 |
| Fr 05/08/26 | 43.90 | 3,005,200 |
| Th 05/07/26 | 42.27 | 4,063,900 |
| We 05/06/26 | 44.24 | 3,025,500 |
| Tu 05/05/26 | 43.99 | 2,834,200 |
| Mo 05/04/26 | 42.80 | 2,650,900 |
| Mo 04/20/26 | 38.86 | 2,052,800 |
| Fr 04/17/26 | 39.02 | 3,052,500 |
| Th 04/16/26 | 37.30 | 2,842,200 |
| We 04/15/26 | 37.53 | 2,472,900 |
| Tu 04/14/26 | 38.19 | 2,482,000 |
| Mo 04/13/26 | 38.00 | 2,331,300 |
| Fr 04/10/26 | 37.59 | 1,898,700 |
| Th 04/09/26 | 37.16 | 2,412,900 |
| We 04/08/26 | 36.90 | 4,247,800 |
| Tu 04/07/26 | 34.60 | 2,422,700 |
| Mo 04/06/26 | 33.94 | 2,677,300 |
| Th 04/02/26 | 34.08 | 1,546,400 |
| We 04/01/26 | 34.62 | 3,446,200 |
| 2,363,600 |
| We 03/18/26 | 31.62 | 1,929,600 |
| Tu 03/17/26 | 32.33 | 2,013,400 |
| Mo 03/16/26 | 31.32 | 2,738,800 |
| Fr 03/13/26 | 30.99 | 3,703,800 |
| Th 03/12/26 | 30.09 | 4,177,800 |
| We 03/11/26 | 32.59 | 2,299,400 |
| Tu 03/10/26 | 32.59 | 3,235,000 |
| Mo 03/09/26 | 32.27 | 5,083,500 |
| Fr 03/06/26 | 30.73 | 2,576,200 |
| Th 03/05/26 | 33.11 | 3,118,200 |
| We 03/04/26 | 33.93 | 2,574,100 |
| Tu 03/03/26 | 33.64 | 3,755,400 |
| Mo 03/02/26 | 34.68 | 3,181,500 |
| Fr 02/13/26 | 32.36 | 2,298,800 |
| Th 02/12/26 | 32.12 | 2,590,600 |
| We 02/11/26 | 32.42 | 3,523,400 |
| Tu 02/10/26 | 32.24 | 3,900,000 |
| Mo 02/09/26 | 30.91 | 2,872,100 |
| Fr 02/06/26 | 29.94 | 2,192,000 |
| Th 02/05/26 | 27.99 | 2,929,000 |
| We 02/04/26 | 29.90 | 3,181,600 |
| Tu 02/03/26 | 28.93 | 2,895,100 |
| Mo 02/02/26 | 29.59 | 1,940,100 |
| Fr 01/30/26 | 29.10 | 1,582,400 |
| Th 01/29/26 | 29.81 | 1,580,800 |
| We 01/28/26 | 29.89 | 2,624,200 |
| 1,625,300 |
| Tu 01/13/26 | 28.25 | 1,220,400 |
| Mo 01/12/26 | 28.30 | 1,552,100 |
| Fr 01/09/26 | 28.05 | 2,290,900 |
| Th 01/08/26 | 27.56 | 2,869,000 |
| We 01/07/26 | 27.93 | 2,769,700 |
| Tu 01/06/26 | 27.55 | 2,619,100 |
| Mo 01/05/26 | 26.50 | 1,652,600 |
| Fr 01/02/26 | 25.94 | 1,863,000 |
| We 12/31/25 | 24.99 | 1,033,100 |
| Tu 12/30/25 | 25.27 | 1,154,100 |
| Mo 12/29/25 | 25.51 | 943,200 |
| Fr 12/26/25 | 25.74 | 676,000 |
| We 12/24/25 | 25.72 | 960,600 |
| 1,450,800 |
| We 12/10/25 | 27.58 | 3,081,400 |
| Tu 12/09/25 | 26.37 | 1,896,300 |
| Mo 12/08/25 | 26.29 | 1,824,900 |
| Fr 12/05/25 | 26.39 | 1,743,400 |
| Th 12/04/25 | 26.27 | 2,169,400 |
| We 12/03/25 | 25.95 | 2,095,600 |
| Tu 12/02/25 | 25.52 | 1,559,700 |
| Mo 12/01/25 | 25.64 | 1,729,900 |
| Fr 11/28/25 | 25.92 | 1,345,100 |
| We 11/26/25 | 25.91 | 2,949,800 |
| Tu 11/25/25 | 25.90 | 3,879,600 |
| Mo 11/24/25 | 25.17 | 3,350,300 |
| Fr 11/21/25 | 24.40 | 5,787,100 |
| Fr 11/07/25 | 27.66 | 2,271,900 |
| Th 11/06/25 | 26.77 | 2,452,800 |
| We 11/05/25 | 27.01 | 2,772,800 |
| Tu 11/04/25 | 27.03 | 3,220,600 |
| Mo 11/03/25 | 27.12 | 3,032,400 |
| Fr 10/31/25 | 26.72 | 2,676,200 |
| Th 10/30/25 | 26.00 | 3,126,600 |
| We 10/29/25 | 26.43 | 4,553,800 |
| Tu 10/28/25 | 26.22 | 2,385,100 |
| Mo 10/27/25 | 26.47 | 1,700,500 |
| Fr 10/24/25 | 26.18 | 1,619,300 |
| Th 10/23/25 | 25.97 | 1,961,000 |
| We 10/22/25 | 25.38 | 2,437,300 |
| 1,563,900 |
| We 10/08/25 | 26.35 | 1,758,800 |
| Tu 10/07/25 | 26.45 | 1,966,100 |
| Mo 10/06/25 | 27.15 | 1,788,900 |
| Fr 10/03/25 | 26.86 | 2,501,800 |
| Th 10/02/25 | 26.50 | 2,376,500 |
| We 10/01/25 | 25.62 | 1,978,100 |
| Tu 09/30/25 | 25.17 | 1,654,700 |
| Mo 09/29/25 | 24.98 | 1,545,400 |
| Fr 09/26/25 | 24.97 | 1,732,300 |
| Th 09/25/25 | 24.82 | 1,483,700 |
| We 09/24/25 | 25.34 | 1,628,400 |
| Tu 09/23/25 | 25.83 | 1,855,900 |
| Mo 09/22/25 | 26.42 | 2,204,200 |
| Mo 09/08/25 | 26.27 | 2,205,800 |