Element Solutions Stock Price History
NYSE: ESIIndustrialsMajor ChemicalsUSD
36.32-0.39 (-1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESI price history at a glance
The price history for Element Solutions (ESI) on this page begins on October 21, 2013, when the stock closed at $11.75; it most recently closed at $36.32 on October 5, 2026. The highest price in this record is $49.25, reached on June 22, 2026; the latest close is 26.3% below that peak. Across the 12 complete calendar years in the table, ESI finished higher in 9 and lower in 3. Its best year was 2014 (+64.8%) and its worst was 2015 (-44.4%).
Over roughly 13 years the share price changed +209.1%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, ESI has gained 39.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $49.25
- Date of high
- Jun 22, 2026
- Low since 2013
- $5.25
- Date of low
- Feb 8, 2016
- 52-week high
- $49.25
- 52-week low
- $22.86
- IPO year
- 2014
- Last close
- $36.71
ESI returns
1 week
+1.05%
1 month
+1.38%
3 months
-9.51%
6 months
-1.21%
Year to date
+46.90%
1 year
+39.32%
3 years
+93.21%
5 years
+62.43%
ESI price return, excluding dividends.
ESI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.32 | +40.02% |
| 2025 | 25.94 | +2.45% |
| 2024 | 25.32 | +9.42% |
| 2023 | 23.14 | +27.21% |
| 2022 | 18.19 | -25.08% |
| 2021 | 24.28 | +36.94% |
| 2020 | 17.73 | +52.84% |
| 2019 | 11.60 | +7.11% |
| 2018 | 10.83 | +9.17% |
| 2017 | 9.92 | +1.12% |
| 2016 | 9.81 | -23.54% |
| 2015 | 12.83 | -44.39% |
| 2014 | 23.07 | +64.79% |
| 2013* | 14.00 | +19.15% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ESI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.54 | 37.01 | 35.94 | 36.71 | -1.24% | |
| 36.99 | 37.27 | 36.43 | 37.17 | -1.51% | |
| 37.92 | 37.92 | 37.24 | 37.74 | +0.53% | |
| 37.93 | 38.38 | 37.19 | 37.54 | -1.03% | |
| 37.16 | 38.21 | 36.81 | 37.93 | +4.40% | |
| 36.06 | 36.44 | 35.23 | 36.33 | +0.14% | |
| 35.98 | 36.63 | 35.62 | 36.28 | +0.86% | |
| 35.46 | 36.06 | 34.90 | 35.97 | +2.42% | |
| 35.17 | 35.75 | 34.78 | 35.12 | -1.65% | |
| 34.74 | 35.99 | 34.46 | 35.71 | +3.51% | |
| 34.88 | 35.24 | 34.41 | 34.50 | -2.73% | |
| 34.82 | 35.92 | 34.39 | 35.47 | +0.80% | |
| 33.46 | 35.37 | 33.37 | 35.19 | +5.30% | |
| 33.56 | 33.72 | 32.94 | 33.42 | +2.11% | |
| 33.43 | 33.59 | 32.54 | 32.73 | -1.30% | |
| 33.05 | 33.20 | 32.52 | 33.16 | +3.30% | |
| 32.22 | 33.08 | 31.76 | 32.10 | +0.98% | |
| 32.58 | 32.71 | 31.44 | 31.79 | -1.06% | |
| 32.74 | 32.93 | 31.80 | 32.13 | -6.44% | |
| 34.90 | 35.20 | 33.87 | 34.34 | +0.50% | |
| 34.90 | 34.94 | 33.74 | 34.17 | -4.50% | |
| 36.05 | 36.31 | 35.75 | 35.78 | -1.19% | |
| 36.29 | 36.79 | 35.99 | 36.21 | +0.56% | |
| 35.06 | 36.13 | 35.06 | 36.01 | +2.94% | |
| 34.29 | 35.03 | 33.49 | 34.98 | +1.60% | |
| 35.26 | 35.43 | 34.03 | 34.43 | +0.20% | |
| 34.89 | 35.16 | 33.83 | 34.36 | -3.32% | |
| 35.07 | 35.64 | 34.31 | 35.54 | +1.75% | |
| 37.29 | 37.50 | 33.70 | 34.93 | -4.35% | |
| 36.54 | 36.96 | 36.08 | 36.52 | +1.39% | |
| 35.65 | 36.34 | 35.54 | 36.02 | +1.46% | |
| 35.52 | 35.54 | 34.90 | 35.50 | +1.49% | |
| 35.02 | 35.43 | 34.62 | 34.98 | -0.93% | |
| 35.94 | 36.34 | 35.24 | 35.31 | -0.65% | |
| 36.00 | 36.28 | 35.21 | 35.54 | -1.77% | |
| 37.83 | 37.87 | 36.08 | 36.18 | -2.98% | |
| 38.32 | 38.44 | 37.25 | 37.29 | -4.92% | |
| 39.06 | 39.56 | 38.91 | 39.22 | +1.06% | |
| 38.86 | 39.47 | 38.69 | 38.81 | -0.51% | |
| 38.57 | 39.20 | 38.56 | 39.01 | +1.43% | |
| 38.64 | 38.70 | 37.98 | 38.46 | +2.15% | |
| 37.64 | 38.16 | 37.50 | 37.65 | +1.02% | |
| 38.04 | 38.34 | 37.23 | 37.27 | -1.61% | |
| 38.74 | 38.99 | 37.85 | 37.88 | -1.43% | |
| 37.92 | 38.96 | 37.76 | 38.43 | +0.23% | |
| 39.02 | 39.02 | 37.61 | 38.34 | -1.41% | |
| 38.76 | 39.19 | 38.01 | 38.89 | +3.18% | |
| 36.33 | 37.95 | 36.29 | 37.69 | +2.61% | |
| 36.24 | 37.10 | 35.48 | 36.73 | +3.12% | |
| 36.26 | 36.75 | 35.57 | 35.62 | +2.39% | |
| 36.02 | 36.52 | 34.10 | 34.79 | -4.68% | |
| 38.40 | 38.43 | 35.17 | 36.50 | -3.54% | |
| 37.50 | 38.00 | 36.67 | 37.84 | +1.07% | |
| 38.46 | 38.89 | 37.15 | 37.44 | -2.25% | |
| 37.91 | 39.03 | 37.91 | 38.30 | -0.18% | |
| 37.79 | 39.31 | 37.62 | 38.37 | +0.37% | |
| 37.45 | 38.41 | 36.67 | 38.23 | +4.85% | |
| 37.92 | 38.20 | 36.41 | 36.46 | -2.51% | |
| 36.95 | 38.16 | 36.60 | 37.40 | -0.61% | |
| 38.50 | 39.15 | 37.60 | 37.63 | -3.69% | |
| 40.09 | 40.69 | 38.54 | 39.07 | -3.89% | |
| 41.17 | 41.17 | 39.92 | 40.65 | +2.65% | |
| 39.52 | 40.80 | 39.50 | 39.60 | -0.55% | |
| 40.17 | 40.59 | 39.57 | 39.82 | -1.85% | |
| 40.49 | 40.97 | 40.01 | 40.57 | +3.13% | |
| 38.03 | 39.55 | 37.99 | 39.34 | +2.00% | |
| 42.10 | 42.10 | 38.13 | 38.57 | -8.86% | |
| 43.93 | 44.31 | 41.07 | 42.32 | -3.02% | |
| 45.71 | 45.98 | 42.83 | 43.64 | -4.59% | |
| 47.14 | 47.33 | 45.65 | 45.74 | -4.21% | |
| 46.72 | 48.08 | 46.61 | 47.75 | +3.13% | |
| 45.34 | 46.60 | 44.13 | 46.30 | +1.40% | |
| 46.11 | 46.37 | 44.08 | 45.66 | -4.32% | |
| 47.80 | 48.89 | 46.70 | 47.72 | +3.47% | |
| 45.75 | 47.02 | 45.13 | 46.12 | +0.57% | |
| 46.77 | 47.72 | 45.55 | 45.86 | -6.58% | |
| 46.49 | 49.25 | 45.93 | 49.09 | +6.79% | |
| 45.97 | 46.72 | 45.81 | 45.97 | +1.59% | |
| 45.02 | 46.31 | 44.88 | 45.25 | +1.55% | |
| 45.23 | 45.80 | 44.56 | 44.56 | -1.15% | |
| 45.42 | 45.91 | 44.85 | 45.08 | +3.16% | |
| 43.45 | 44.26 | 43.07 | 43.70 | +1.82% | |
| 40.24 | 42.95 | 40.00 | 42.92 | +8.71% | |
| 40.69 | 41.40 | 39.02 | 39.48 | -4.36% | |
| 41.08 | 42.20 | 39.14 | 41.28 | +2.81% | |
| 40.63 | 40.66 | 39.81 | 40.15 | +0.78% | |
| 41.00 | 41.61 | 39.58 | 39.84 | -5.17% | |
| 41.59 | 42.13 | 40.97 | 42.01 | -0.94% | |
| 42.60 | 43.24 | 42.25 | 42.41 | -0.56% | |
| 42.00 | 43.59 | 41.95 | 42.65 | +2.30% | |
| 41.65 | 41.94 | 40.89 | 41.69 | -1.74% | |
| 42.44 | 42.52 | 41.39 | 42.43 | +1.22% | |
| 42.66 | 42.83 | 41.86 | 41.92 | -2.31% | |
| 43.38 | 43.44 | 42.22 | 42.91 | -0.63% | |
| 41.75 | 43.37 | 41.61 | 43.18 | +5.96% | |
| 40.67 | 41.12 | 40.12 | 40.75 | +0.97% | |
| 40.36 | 40.85 | 39.67 | 40.36 | -0.47% | |
| 40.07 | 41.21 | 40.07 | 40.55 | +2.71% | |
| 39.14 | 39.76 | 38.16 | 39.48 | -1.00% | |
| 42.30 | 42.46 | 39.68 | 39.88 | -5.81% | |
| 42.53 | 42.80 | 41.63 | 42.34 | -2.80% | |
| 44.71 | 45.00 | 43.49 | 43.56 | -1.51% | |
| 44.50 | 45.03 | 44.00 | 44.23 | +0.64% | |
| 44.46 | 44.46 | 42.80 | 43.95 | -2.46% | |
| 44.42 | 45.52 | 44.00 | 45.06 | +2.64% | |
| 42.95 | 43.91 | 42.67 | 43.90 | +3.86% | |
| 44.46 | 44.83 | 42.08 | 42.27 | -4.45% | |
| 44.45 | 44.90 | 43.55 | 44.24 | +0.57% | |
| 43.52 | 44.57 | 43.29 | 43.99 | +2.78% | |
| 43.10 | 43.22 | 41.76 | 42.80 | -0.49% | |
| 42.72 | 43.09 | 42.22 | 43.01 | +0.99% | |
| 42.87 | 43.83 | 42.39 | 42.59 | +0.07% | |
| 40.68 | 43.71 | 40.40 | 42.56 | +9.75% | |
| 39.76 | 39.80 | 38.38 | 38.78 | -3.94% | |
| 40.68 | 41.20 | 39.33 | 40.37 | +0.07% | |
| 38.29 | 40.70 | 38.21 | 40.34 | +6.21% | |
| 38.21 | 38.93 | 37.64 | 37.98 | -0.45% | |
| 38.83 | 39.03 | 37.63 | 38.15 | +0.08% | |
| 39.00 | 39.55 | 37.88 | 38.12 | -1.90% | |
| 38.80 | 39.43 | 38.64 | 38.86 | -0.41% | |
| 38.07 | 39.60 | 38.04 | 39.02 | +4.61% | |
| 38.00 | 38.29 | 37.25 | 37.30 | -0.61% | |
| 38.05 | 38.20 | 36.89 | 37.53 | -1.73% | |
| 38.42 | 38.49 | 37.65 | 38.19 | +0.50% | |
| 37.25 | 38.03 | 37.04 | 38.00 | +1.09% | |
| 37.46 | 38.05 | 37.10 | 37.59 | +1.16% | |
| 36.65 | 37.75 | 36.57 | 37.16 | +0.70% | |
| 36.82 | 37.22 | 36.29 | 36.90 | +6.65% | |
| 33.76 | 34.74 | 33.65 | 34.60 | +1.94% | |
| 34.10 | 34.52 | 33.56 | 33.94 | -0.41% | |
| 33.16 | 35.00 | 33.01 | 34.08 | -1.56% | |
| 34.70 | 35.60 | 34.58 | 34.62 | +1.41% | |
| 33.11 | 34.67 | 33.11 | 34.14 | +5.50% | |
| 33.92 | 34.25 | 32.19 | 32.36 | -3.00% | |
| 33.72 | 33.88 | 33.09 | 33.36 | -1.82% | |
| 34.59 | 35.11 | 33.76 | 33.98 | -3.60% | |
| 34.22 | 35.48 | 34.17 | 35.25 | +4.41% | |
| 32.20 | 34.31 | 32.20 | 33.76 | +1.96% | |
| 31.99 | 33.57 | 31.90 | 33.11 | +6.67% | |
| 31.82 | 32.08 | 30.74 | 31.04 | -2.39% | |
| 30.63 | 32.05 | 30.52 | 31.80 | +0.57% | |
| 32.23 | 32.57 | 31.62 | 31.62 | -2.20% | |
| 31.57 | 32.49 | 31.45 | 32.33 | +3.22% | |
| 31.49 | 31.88 | 31.10 | 31.32 | +1.06% | |
| 30.67 | 31.32 | 30.58 | 30.99 | +2.99% | |
| 32.18 | 32.18 | 30.00 | 30.09 | -7.67% | |
| 32.23 | 32.80 | 31.94 | 32.59 | 0.00% | |
| 32.27 | 33.62 | 32.15 | 32.59 | +0.99% | |
| 30.38 | 32.39 | 29.46 | 32.27 | +5.01% | |
| 32.21 | 32.29 | 30.61 | 30.73 | -7.19% | |
| 33.41 | 34.31 | 32.80 | 33.11 | -2.42% | |
| 33.73 | 34.31 | 33.34 | 33.93 | +0.86% | |
| 33.29 | 34.23 | 32.51 | 33.64 | -3.00% | |
| 34.33 | 34.77 | 33.76 | 34.68 | -1.17% | |
| 35.10 | 35.28 | 34.86 | 35.09 | -1.74% | |
| 36.13 | 36.49 | 35.56 | 35.71 | -0.50% | |
| 36.68 | 36.68 | 35.32 | 35.89 | -2.23% | |
| 36.32 | 37.74 | 36.18 | 36.71 | +1.49% | |
| 34.92 | 36.20 | 34.62 | 36.17 | +2.06% | |
| 35.13 | 36.38 | 34.61 | 35.44 | -0.17% | |
| 33.71 | 35.76 | 33.62 | 35.50 | +5.37% | |
| 34.29 | 35.18 | 32.04 | 33.69 | +4.27% | |
| 32.07 | 32.47 | 31.77 | 32.31 | -0.15% | |
| 32.04 | 32.66 | 31.63 | 32.36 | +0.75% | |
| 32.68 | 33.34 | 31.48 | 32.12 | -0.93% | |
| 32.12 | 32.85 | 31.69 | 32.42 | +0.56% | |
| 31.11 | 32.53 | 31.02 | 32.24 | +4.30% | |
| 29.70 | 30.94 | 29.65 | 30.91 | +3.24% | |
| 28.45 | 29.98 | 28.33 | 29.94 | +6.97% | |
| 29.89 | 30.85 | 27.90 | 27.99 | -6.39% | |
| 29.32 | 30.27 | 29.06 | 29.90 | +3.35% | |
| 29.84 | 30.28 | 28.43 | 28.93 | -2.23% | |
| 28.88 | 29.68 | 28.83 | 29.59 | +1.68% | |
| 29.48 | 29.96 | 28.85 | 29.10 | -2.38% | |
| 30.11 | 30.26 | 29.07 | 29.81 | -0.27% | |
| 29.53 | 30.21 | 29.35 | 29.89 | +2.05% | |
| 29.60 | 29.81 | 29.17 | 29.29 | -0.71% | |
| 29.02 | 29.66 | 28.93 | 29.50 | +2.82% | |
| 28.96 | 29.07 | 28.56 | 28.69 | -1.17% | |
| 29.59 | 29.88 | 28.97 | 29.03 | -0.79% | |
| 29.05 | 29.42 | 28.64 | 29.26 | +2.96% | |
| 28.82 | 29.26 | 28.41 | 28.42 | -3.60% | |
| 29.50 | 29.75 | 29.12 | 29.48 | +0.34% | |
| 28.52 | 29.62 | 28.41 | 29.38 | +4.59% | |
| 28.27 | 28.55 | 27.86 | 28.09 | -0.57% | |
| 28.49 | 28.65 | 28.06 | 28.25 | -0.18% | |
| 27.96 | 28.38 | 27.74 | 28.30 | +0.89% | |
| 27.77 | 28.13 | 27.45 | 28.05 | +1.78% | |
| 27.68 | 28.04 | 27.30 | 27.56 | -1.32% | |
| 27.57 | 27.98 | 27.22 | 27.93 | +1.38% | |
| 26.45 | 27.56 | 26.44 | 27.55 | +3.96% | |
| 25.85 | 26.84 | 25.83 | 26.50 | +2.16% | |
| 25.19 | 25.96 | 25.16 | 25.94 | +3.80% | |
| 25.26 | 25.31 | 24.97 | 24.99 | -1.11% | |
| 25.47 | 25.85 | 25.07 | 25.27 | -0.94% | |
| 25.62 | 25.69 | 25.37 | 25.51 | -0.89% | |
| 25.73 | 25.80 | 25.48 | 25.74 | +0.08% | |
| 25.68 | 25.80 | 25.43 | 25.72 | +0.74% | |
| 25.72 | 25.78 | 25.44 | 25.53 | -0.82% | |
| 25.34 | 25.76 | 25.30 | 25.74 | +2.31% | |
| 25.29 | 25.50 | 25.00 | 25.16 | -0.08% | |
| 25.68 | 25.78 | 24.87 | 25.18 | -0.83% | |
| 25.55 | 25.98 | 25.31 | 25.39 | -0.55% | |
| 26.06 | 26.20 | 25.23 | 25.53 | -2.03% | |
| 26.55 | 26.83 | 25.90 | 26.06 | -1.25% | |
| 27.72 | 27.72 | 25.48 | 26.39 | -4.49% | |
| 27.51 | 27.77 | 27.26 | 27.63 | +0.18% | |
| 26.47 | 27.77 | 26.43 | 27.58 | +4.59% | |
| 26.18 | 26.75 | 26.05 | 26.37 | +0.30% | |
| 26.38 | 26.46 | 26.06 | 26.29 | -0.38% | |
| 26.24 | 26.59 | 26.16 | 26.39 | +0.46% | |
| 25.98 | 26.46 | 25.68 | 26.27 | +1.23% | |
| 25.63 | 26.31 | 25.57 | 25.95 | +1.68% | |
| 25.89 | 25.89 | 25.44 | 25.52 | -0.47% | |
| 25.50 | 25.93 | 25.40 | 25.64 | -1.08% | |
| 25.94 | 26.18 | 25.72 | 25.92 | +0.04% | |
| 25.90 | 26.37 | 25.90 | 25.91 | +0.04% | |
| 25.20 | 25.99 | 25.16 | 25.90 | +2.90% | |
| 24.59 | 25.27 | 24.40 | 25.17 | +3.16% | |
| 23.59 | 24.54 | 23.31 | 24.40 | +6.13% | |
| 24.35 | 24.73 | 22.86 | 22.99 | -4.84% | |
| 24.50 | 24.67 | 23.79 | 24.16 | -1.19% | |
| 24.79 | 24.88 | 24.06 | 24.45 | -1.96% | |
| 25.79 | 25.93 | 24.82 | 24.94 | -3.67% | |
| 26.03 | 26.42 | 25.52 | 25.89 | -3.14% | |
| 27.44 | 27.67 | 26.33 | 26.73 | -2.87% | |
| 27.65 | 27.95 | 27.44 | 27.52 | -0.29% | |
| 27.75 | 27.87 | 27.39 | 27.60 | -0.50% | |
| 27.94 | 27.97 | 27.10 | 27.74 | +0.29% | |
| 26.61 | 27.70 | 26.42 | 27.66 | +3.32% | |
| 27.17 | 27.52 | 26.60 | 26.77 | -0.89% | |
| 27.05 | 27.29 | 26.68 | 27.01 | -0.07% | |
| 26.41 | 27.50 | 26.35 | 27.03 | -0.33% | |
| 26.63 | 27.17 | 26.27 | 27.12 | +1.50% | |
| 26.14 | 26.81 | 25.73 | 26.72 | +2.77% | |
| 25.99 | 26.84 | 25.91 | 26.00 | -1.63% | |
| 26.50 | 26.75 | 25.79 | 26.43 | +0.80% | |
| 26.50 | 26.70 | 26.10 | 26.22 | -0.94% | |
| 26.35 | 26.73 | 26.28 | 26.47 | +1.11% | |
| 26.35 | 26.35 | 26.06 | 26.18 | +0.81% | |
| 25.58 | 26.03 | 25.51 | 25.97 | +2.32% | |
| 25.88 | 26.08 | 25.27 | 25.38 | -2.72% | |
| 25.97 | 26.43 | 25.82 | 26.09 | +0.27% | |
| 25.76 | 26.17 | 25.71 | 26.02 | +1.68% | |
| 25.34 | 25.80 | 25.07 | 25.59 | +0.83% | |
| 25.84 | 25.90 | 25.21 | 25.38 | -0.98% | |
| 25.55 | 25.68 | 25.05 | 25.63 | +1.50% | |
| 24.77 | 25.47 | 24.70 | 25.25 | +0.64% | |
| 24.55 | 25.26 | 24.22 | 25.09 | +4.80% | |
| 25.86 | 26.04 | 23.92 | 23.94 | -7.25% | |
| 26.40 | 26.52 | 25.80 | 25.81 | -2.05% | |
| 26.60 | 26.72 | 26.30 | 26.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESI chart for longer ranges.