Element Solutions Inc (ESI) stock
ESINYSEMiscellaneous Chemical ProductsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 8/3047% above fair value
$34.27−1.13 (-3.19%)
Close on Oct 30, 2026Market cap $8.35BP/E 46.3Yield 0.93%
Price history
Element Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.27
-3.19% on the day
52-week range
$22.86 – $49.25
-30.4% from the high
Change over 52 weeks
+31.8%
From $26.00 on Oct 30, 2025
Average volume
4.99M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.81 | $34.49 | $32.50 | $34.27 | -3.19% | 5,082,565 |
| Oct 29, 2026 | $35.36 | $35.93 | $35.05 | $35.40 | -1.09% | 2,617,747 |
| Oct 28, 2026 | $35.48 | $35.82 | $34.99 | $35.79 | +2.17% | 3,107,354 |
| Oct 27, 2026 | $34.09 | $35.04 | $33.92 | $35.03 | +4.44% | 3,733,324 |
| Oct 26, 2026 | $33.33 | $34.44 | $33.16 | $33.54 | +0.99% | 4,359,720 |
| Oct 23, 2026 | $32.35 | $33.63 | $31.45 | $33.21 | +0.30% | 5,819,525 |
| Oct 22, 2026 | $35.49 | $35.69 | $32.51 | $33.11 | -8.89% | 11,616,260 |
| Oct 21, 2026 | $36.06 | $36.53 | $35.69 | $36.34 | +1.88% | 3,973,330 |
| Oct 20, 2026 | $35.13 | $36.25 | $34.83 | $35.67 | -0.22% | 2,394,743 |
| Oct 19, 2026 | $35.88 | $36.23 | $35.30 | $35.75 | +2.00% | 4,106,781 |
| Oct 16, 2026 | $35.32 | $35.83 | $34.75 | $35.05 | -1.35% | 3,772,802 |
| Oct 15, 2026 | $35.02 | $35.92 | $34.20 | $35.53 | -0.92% | 5,245,197 |
| Oct 14, 2026 | $36.71 | $37.01 | $35.39 | $35.86 | -3.60% | 3,798,260 |
| Oct 13, 2026 | $36.14 | $37.27 | $35.72 | $37.20 | +2.06% | 3,090,862 |
| Oct 12, 2026 | $35.91 | $36.49 | $35.52 | $36.45 | +0.36% | 3,291,057 |
| Oct 9, 2026 | $36.95 | $36.95 | $35.49 | $36.32 | -1.06% | 5,256,600 |
| Oct 8, 2026 | $36.54 | $37.01 | $35.94 | $36.71 | -1.24% | 4,353,881 |
| Oct 7, 2026 | $36.99 | $37.27 | $36.43 | $37.17 | -1.51% | 2,417,180 |
| Oct 6, 2026 | $37.92 | $37.92 | $37.24 | $37.74 | +0.53% | 1,948,588 |
| Oct 5, 2026 | $37.93 | $38.38 | $37.19 | $37.54 | -1.03% | 3,356,498 |
| Oct 2, 2026 | $37.16 | $38.21 | $36.81 | $37.93 | +4.40% | 3,681,933 |
| Oct 1, 2026 | $36.06 | $36.44 | $35.23 | $36.33 | +0.14% | 2,537,589 |
| Sep 30, 2026 | $35.98 | $36.63 | $35.62 | $36.28 | +0.86% | 3,430,366 |
| Sep 29, 2026 | $35.46 | $36.06 | $34.90 | $35.97 | +2.42% | 4,061,885 |
| Sep 28, 2026 | $35.17 | $35.75 | $34.78 | $35.12 | -1.65% | 3,458,803 |
| Sep 25, 2026 | $34.74 | $35.99 | $34.46 | $35.71 | +3.51% | 3,689,792 |
| Sep 24, 2026 | $34.88 | $35.24 | $34.41 | $34.50 | -2.73% | 3,277,644 |
| Sep 23, 2026 | $34.82 | $35.92 | $34.39 | $35.47 | +0.80% | 4,752,517 |
| Sep 22, 2026 | $33.46 | $35.37 | $33.37 | $35.19 | +5.30% | 6,005,436 |
| Sep 21, 2026 | $33.56 | $33.72 | $32.94 | $33.42 | +2.11% | 2,744,294 |
| Sep 18, 2026 | $33.43 | $33.59 | $32.54 | $32.73 | -1.30% | 10,125,330 |
| Sep 17, 2026 | $33.05 | $33.20 | $32.52 | $33.16 | +3.30% | 3,944,653 |
| Sep 16, 2026 | $32.22 | $33.08 | $31.76 | $32.10 | +0.98% | 5,088,403 |
| Sep 15, 2026 | $32.58 | $32.71 | $31.44 | $31.79 | -1.06% | 5,060,209 |
| Sep 14, 2026 | $32.74 | $32.93 | $31.80 | $32.13 | -6.44% | 4,780,765 |
| Sep 11, 2026 | $34.90 | $35.20 | $33.87 | $34.34 | +0.50% | 4,851,596 |
| Sep 10, 2026 | $34.90 | $34.94 | $33.74 | $34.17 | -4.50% | 4,552,912 |
| Sep 9, 2026 | $36.05 | $36.31 | $35.75 | $35.78 | -1.19% | 3,983,944 |
| Sep 8, 2026 | $36.29 | $36.79 | $35.99 | $36.21 | +0.56% | 4,735,320 |
| Sep 4, 2026 | $35.06 | $36.13 | $35.06 | $36.01 | +2.94% | 4,272,514 |
| Sep 3, 2026 | $34.29 | $35.03 | $33.49 | $34.98 | +1.60% | 4,860,293 |
| Sep 2, 2026 | $35.26 | $35.43 | $34.03 | $34.43 | +0.20% | 4,718,234 |
| Sep 1, 2026 | $34.89 | $35.16 | $33.83 | $34.36 | -3.32% | 7,652,010 |
| Aug 31, 2026 | $35.07 | $35.64 | $34.31 | $35.54 | +1.75% | 6,451,959 |
| Aug 28, 2026 | $37.29 | $37.50 | $33.70 | $34.93 | -4.35% | 20,716,690 |
| Aug 27, 2026 | $36.54 | $36.96 | $36.08 | $36.52 | +1.39% | 3,348,067 |
| Aug 26, 2026 | $35.65 | $36.34 | $35.54 | $36.02 | +1.46% | 2,125,770 |
| Aug 25, 2026 | $35.52 | $35.54 | $34.90 | $35.50 | +1.49% | 2,116,501 |
| Aug 24, 2026 | $35.02 | $35.43 | $34.62 | $34.98 | -0.93% | 3,698,639 |
| Aug 21, 2026 | $35.94 | $36.34 | $35.24 | $35.31 | -0.65% | 3,036,493 |
| Aug 20, 2026 | $36.00 | $36.28 | $35.21 | $35.54 | -1.77% | 3,791,373 |
| Aug 19, 2026 | $37.83 | $37.87 | $36.08 | $36.18 | -2.98% | 5,405,376 |
| Aug 18, 2026 | $38.32 | $38.44 | $37.25 | $37.29 | -4.92% | 2,537,224 |
| Aug 17, 2026 | $39.06 | $39.56 | $38.91 | $39.22 | +1.06% | 2,660,137 |
| Aug 14, 2026 | $38.86 | $39.47 | $38.69 | $38.81 | -0.51% | 2,157,605 |
| Aug 13, 2026 | $38.57 | $39.20 | $38.56 | $39.01 | +1.43% | 2,298,858 |
| Aug 12, 2026 | $38.64 | $38.70 | $37.98 | $38.46 | +2.15% | 2,810,667 |
| Aug 11, 2026 | $37.64 | $38.16 | $37.50 | $37.65 | +1.02% | 1,862,537 |
| Aug 10, 2026 | $38.04 | $38.34 | $37.23 | $37.27 | -1.61% | 2,495,557 |
| Aug 7, 2026 | $38.74 | $38.99 | $37.85 | $37.88 | -1.43% | 2,118,612 |
| Aug 6, 2026 | $37.92 | $38.96 | $37.76 | $38.43 | +0.23% | 1,647,768 |
| Aug 5, 2026 | $39.02 | $39.02 | $37.61 | $38.34 | -1.41% | 3,992,648 |
| Aug 4, 2026 | $38.76 | $39.19 | $38.01 | $38.89 | +3.18% | 3,318,174 |
| Aug 3, 2026 | $36.33 | $37.95 | $36.29 | $37.69 | +2.61% | 5,204,806 |
| Jul 31, 2026 | $36.24 | $37.10 | $35.48 | $36.73 | +3.12% | 3,968,204 |
| Jul 30, 2026 | $36.26 | $36.75 | $35.57 | $35.62 | +2.39% | 4,579,586 |
| Jul 29, 2026 | $36.02 | $36.52 | $34.10 | $34.79 | -4.68% | 7,118,361 |
| Jul 28, 2026 | $38.40 | $38.43 | $35.17 | $36.50 | -3.54% | 10,172,610 |
| Jul 27, 2026 | $37.50 | $38.00 | $36.67 | $37.84 | +1.07% | 7,250,828 |
| Jul 24, 2026 | $38.46 | $38.89 | $37.15 | $37.44 | -2.25% | 6,003,208 |
| Jul 23, 2026 | $37.91 | $39.03 | $37.91 | $38.30 | -0.18% | 5,241,533 |
| Jul 22, 2026 | $37.79 | $39.31 | $37.62 | $38.37 | +0.37% | 4,996,281 |
| Jul 21, 2026 | $37.45 | $38.41 | $36.67 | $38.23 | +4.85% | 4,735,777 |
| Jul 20, 2026 | $37.92 | $38.20 | $36.41 | $36.46 | -2.51% | 5,512,433 |
| Jul 17, 2026 | $36.95 | $38.16 | $36.60 | $37.40 | -0.61% | 6,025,589 |
| Jul 16, 2026 | $38.50 | $39.15 | $37.60 | $37.63 | -3.69% | 5,085,338 |
| Jul 15, 2026 | $40.09 | $40.69 | $38.54 | $39.07 | -3.89% | 6,400,581 |
| Jul 14, 2026 | $41.17 | $41.17 | $39.92 | $40.65 | +2.65% | 4,005,941 |
| Jul 13, 2026 | $39.52 | $40.80 | $39.50 | $39.60 | -0.55% | 5,307,907 |
| Jul 10, 2026 | $40.17 | $40.59 | $39.57 | $39.82 | -1.85% | 5,994,246 |
| Jul 9, 2026 | $40.49 | $40.97 | $40.01 | $40.57 | +3.13% | 9,698,839 |
| Jul 8, 2026 | $38.03 | $39.55 | $37.99 | $39.34 | +2.00% | 11,441,260 |
| Jul 7, 2026 | $42.10 | $42.10 | $38.13 | $38.57 | -8.86% | 17,937,410 |
| Jul 6, 2026 | $43.93 | $44.31 | $41.07 | $42.32 | -3.02% | 18,529,290 |
| Jul 2, 2026 | $45.71 | $45.98 | $42.83 | $43.64 | -4.59% | 3,878,020 |
| Jul 1, 2026 | $47.14 | $47.33 | $45.65 | $45.74 | -4.21% | 2,892,966 |
| Jun 30, 2026 | $46.72 | $48.08 | $46.61 | $47.75 | +3.13% | 3,202,826 |
| Jun 29, 2026 | $45.34 | $46.60 | $44.13 | $46.30 | +1.40% | 3,661,145 |
| Jun 26, 2026 | $46.11 | $46.37 | $44.08 | $45.66 | -4.32% | 7,667,401 |
| Jun 25, 2026 | $47.80 | $48.89 | $46.70 | $47.72 | +3.47% | 4,687,181 |
| Jun 24, 2026 | $45.75 | $47.02 | $45.13 | $46.12 | +0.57% | 4,074,645 |
| Jun 23, 2026 | $46.77 | $47.72 | $45.55 | $45.86 | -6.58% | 6,025,799 |
| Jun 22, 2026 | $46.49 | $49.25 | $45.93 | $49.09 | +6.79% | 4,738,817 |
| Jun 18, 2026 | $45.97 | $46.72 | $45.81 | $45.97 | +1.59% | 6,260,214 |
| Jun 17, 2026 | $45.02 | $46.31 | $44.88 | $45.25 | +1.55% | 3,120,807 |
| Jun 16, 2026 | $45.23 | $45.80 | $44.56 | $44.56 | -1.15% | 2,429,204 |
| Jun 15, 2026 | $45.42 | $45.91 | $44.85 | $45.08 | +3.16% | 2,936,141 |
| Jun 12, 2026 | $43.45 | $44.26 | $43.07 | $43.70 | +1.82% | 2,126,745 |
| Jun 11, 2026 | $40.24 | $42.95 | $40.00 | $42.92 | +8.71% | 2,279,593 |
| Jun 10, 2026 | $40.69 | $41.40 | $39.02 | $39.48 | -4.36% | 2,603,838 |
| Jun 9, 2026 | $41.08 | $42.20 | $39.14 | $41.28 | +2.81% | 2,550,899 |
| Jun 8, 2026 | $40.63 | $40.66 | $39.81 | $40.15 | +0.78% | 2,269,634 |
| Jun 5, 2026 | $41.00 | $41.61 | $39.58 | $39.84 | -5.17% | 3,088,456 |
| Jun 4, 2026 | $41.59 | $42.13 | $40.97 | $42.01 | -0.94% | 3,036,611 |
| Jun 3, 2026 | $42.60 | $43.24 | $42.25 | $42.41 | -0.56% | 1,839,610 |
| Jun 2, 2026 | $42.00 | $43.59 | $41.95 | $42.65 | +2.30% | 2,399,809 |
| Jun 1, 2026 | $41.65 | $41.94 | $40.89 | $41.69 | -1.74% | 2,341,363 |
| May 29, 2026 | $42.44 | $42.52 | $41.39 | $42.43 | +1.22% | 3,262,320 |
| May 28, 2026 | $42.66 | $42.83 | $41.86 | $41.92 | -2.31% | 2,873,824 |
| May 27, 2026 | $43.38 | $43.44 | $42.22 | $42.91 | -0.63% | 1,749,386 |
| May 26, 2026 | $41.75 | $43.37 | $41.61 | $43.18 | +5.96% | 3,852,493 |
| May 22, 2026 | $40.67 | $41.12 | $40.12 | $40.75 | +0.97% | 1,732,912 |
| May 21, 2026 | $40.36 | $40.85 | $39.67 | $40.36 | -0.47% | 2,689,904 |
| May 20, 2026 | $40.07 | $41.21 | $40.07 | $40.55 | +2.71% | 2,428,365 |
| May 19, 2026 | $39.14 | $39.76 | $38.16 | $39.48 | -1.00% | 3,218,315 |
| May 18, 2026 | $42.30 | $42.46 | $39.68 | $39.88 | -5.81% | 3,929,144 |
| May 15, 2026 | $42.53 | $42.80 | $41.63 | $42.34 | -2.80% | 4,631,910 |
| May 14, 2026 | $44.71 | $45.00 | $43.49 | $43.56 | -1.51% | 2,320,614 |
| May 13, 2026 | $44.50 | $45.03 | $44.00 | $44.23 | +0.64% | 3,141,433 |
| May 12, 2026 | $44.46 | $44.46 | $42.80 | $43.95 | -2.46% | 3,493,399 |
| May 11, 2026 | $44.42 | $45.52 | $44.00 | $45.06 | +2.64% | 3,363,045 |
| May 8, 2026 | $42.95 | $43.91 | $42.67 | $43.90 | +3.86% | 3,005,174 |
| May 7, 2026 | $44.46 | $44.83 | $42.08 | $42.27 | -4.45% | 4,063,896 |
| May 6, 2026 | $44.45 | $44.90 | $43.55 | $44.24 | +0.57% | 3,025,514 |
| May 5, 2026 | $43.52 | $44.57 | $43.29 | $43.99 | +2.78% | 2,834,370 |
| May 4, 2026 | $43.10 | $43.22 | $41.76 | $42.80 | -0.49% | 2,650,912 |
| May 1, 2026 | $42.72 | $43.09 | $42.22 | $43.01 | +0.99% | 2,670,389 |
| Apr 30, 2026 | $42.87 | $43.83 | $42.39 | $42.59 | +0.07% | 4,414,456 |
| Apr 29, 2026 | $40.68 | $43.71 | $40.40 | $42.56 | +9.75% | 8,027,684 |
| Apr 28, 2026 | $39.76 | $39.80 | $38.38 | $38.78 | -3.94% | 4,489,645 |
| Apr 27, 2026 | $40.68 | $41.20 | $39.33 | $40.37 | +0.07% | 3,220,289 |
| Apr 24, 2026 | $38.29 | $40.70 | $38.21 | $40.34 | +6.21% | 5,414,312 |
| Apr 23, 2026 | $38.21 | $38.93 | $37.64 | $37.98 | -0.45% | 2,220,625 |
| Apr 22, 2026 | $38.83 | $39.03 | $37.63 | $38.15 | +0.08% | 1,803,630 |
| Apr 21, 2026 | $39.00 | $39.55 | $37.88 | $38.12 | -1.90% | 2,334,236 |
| Apr 20, 2026 | $38.80 | $39.43 | $38.64 | $38.86 | -0.41% | 2,052,792 |
| Apr 17, 2026 | $38.07 | $39.60 | $38.04 | $39.02 | +4.61% | 3,052,768 |
| Apr 16, 2026 | $38.00 | $38.29 | $37.25 | $37.30 | -0.61% | 2,842,423 |
| Apr 15, 2026 | $38.05 | $38.20 | $36.89 | $37.53 | -1.73% | 2,473,117 |
| Apr 14, 2026 | $38.42 | $38.49 | $37.65 | $38.19 | +0.50% | 2,482,026 |
| Apr 13, 2026 | $37.25 | $38.03 | $37.04 | $38.00 | +1.09% | 2,331,566 |
| Apr 10, 2026 | $37.46 | $38.05 | $37.10 | $37.59 | +1.16% | 1,898,695 |
| Apr 9, 2026 | $36.65 | $37.75 | $36.57 | $37.16 | +0.70% | 2,412,944 |
| Apr 8, 2026 | $36.82 | $37.22 | $36.29 | $36.90 | +6.65% | 4,247,893 |
| Apr 7, 2026 | $33.76 | $34.74 | $33.65 | $34.60 | +1.94% | 2,422,732 |
| Apr 6, 2026 | $34.10 | $34.52 | $33.56 | $33.94 | -0.41% | 2,677,347 |
| Apr 2, 2026 | $33.16 | $35.00 | $33.01 | $34.08 | -1.56% | 1,546,622 |
| Apr 1, 2026 | $34.70 | $35.60 | $34.58 | $34.62 | +1.41% | 3,446,398 |
| Mar 31, 2026 | $33.11 | $34.67 | $33.11 | $34.14 | +5.50% | 3,426,481 |
| Mar 30, 2026 | $33.92 | $34.25 | $32.19 | $32.36 | -3.00% | 3,016,395 |
| Mar 27, 2026 | $33.72 | $33.88 | $33.09 | $33.36 | -1.82% | 2,298,528 |
| Mar 26, 2026 | $34.59 | $35.11 | $33.76 | $33.98 | -3.60% | 2,545,945 |
| Mar 25, 2026 | $34.22 | $35.48 | $34.17 | $35.25 | +4.41% | 2,728,806 |
| Mar 24, 2026 | $32.20 | $34.31 | $32.20 | $33.76 | +1.96% | 2,518,169 |
| Mar 23, 2026 | $31.99 | $33.57 | $31.90 | $33.11 | +6.67% | 3,626,068 |
| Mar 20, 2026 | $31.82 | $32.08 | $30.74 | $31.04 | -2.39% | 3,623,271 |
| Mar 19, 2026 | $30.63 | $32.05 | $30.52 | $31.80 | +0.57% | 2,363,772 |
| Mar 18, 2026 | $32.23 | $32.57 | $31.62 | $31.62 | -2.20% | 1,929,624 |
| Mar 17, 2026 | $31.57 | $32.49 | $31.45 | $32.33 | +3.22% | 2,013,410 |
| Mar 16, 2026 | $31.49 | $31.88 | $31.10 | $31.32 | +1.06% | 2,738,840 |
| Mar 13, 2026 | $30.67 | $31.32 | $30.58 | $30.99 | +2.99% | 3,703,819 |
| Mar 12, 2026 | $32.18 | $32.18 | $30.00 | $30.09 | -7.67% | 4,177,829 |
| Mar 11, 2026 | $32.23 | $32.80 | $31.94 | $32.59 | 0.00% | 2,299,416 |
| Mar 10, 2026 | $32.27 | $33.62 | $32.15 | $32.59 | +0.99% | 3,235,042 |
| Mar 9, 2026 | $30.38 | $32.39 | $29.46 | $32.27 | +5.01% | 5,083,786 |
| Mar 6, 2026 | $32.21 | $32.29 | $30.61 | $30.73 | -7.19% | 2,576,256 |
| Mar 5, 2026 | $33.41 | $34.31 | $32.80 | $33.11 | -2.42% | 3,118,226 |
| Mar 4, 2026 | $33.73 | $34.31 | $33.34 | $33.93 | +0.86% | 2,574,139 |
| Mar 3, 2026 | $33.29 | $34.23 | $32.51 | $33.64 | -3.00% | 3,755,368 |
| Mar 2, 2026 | $34.33 | $34.77 | $33.76 | $34.68 | -1.17% | 3,181,565 |
| Feb 27, 2026 | $35.10 | $35.28 | $34.86 | $35.09 | -1.74% | 4,167,036 |
| Feb 26, 2026 | $36.13 | $36.49 | $35.56 | $35.71 | -0.50% | 2,875,696 |
| Feb 25, 2026 | $36.68 | $36.68 | $35.32 | $35.89 | -2.23% | 3,691,188 |
| Feb 24, 2026 | $36.32 | $37.74 | $36.18 | $36.71 | +1.49% | 3,889,599 |
| Feb 23, 2026 | $34.92 | $36.20 | $34.62 | $36.17 | +2.06% | 3,449,844 |
| Feb 20, 2026 | $35.13 | $36.38 | $34.61 | $35.44 | -0.17% | 4,855,326 |
| Feb 19, 2026 | $33.71 | $35.76 | $33.62 | $35.50 | +5.37% | 4,952,355 |
| Feb 18, 2026 | $34.29 | $35.18 | $32.04 | $33.69 | +4.27% | 5,797,439 |
| Feb 17, 2026 | $32.07 | $32.47 | $31.77 | $32.31 | -0.15% | 4,037,588 |
| Feb 13, 2026 | $32.04 | $32.66 | $31.63 | $32.36 | +0.75% | 2,298,778 |
| Feb 12, 2026 | $32.68 | $33.34 | $31.48 | $32.12 | -0.93% | 2,590,637 |
| Feb 11, 2026 | $32.12 | $32.85 | $31.69 | $32.42 | +0.56% | 3,523,630 |
| Feb 10, 2026 | $31.11 | $32.53 | $31.02 | $32.24 | +4.30% | 3,899,982 |
| Feb 9, 2026 | $29.70 | $30.94 | $29.65 | $30.91 | +3.24% | 2,872,208 |
| Feb 6, 2026 | $28.45 | $29.98 | $28.33 | $29.94 | +6.97% | 2,191,993 |
| Feb 5, 2026 | $29.89 | $30.85 | $27.90 | $27.99 | -6.39% | 2,928,972 |
| Feb 4, 2026 | $29.32 | $30.27 | $29.06 | $29.90 | +3.35% | 3,181,585 |
| Feb 3, 2026 | $29.84 | $30.28 | $28.43 | $28.93 | -2.23% | 2,895,093 |
| Feb 2, 2026 | $28.88 | $29.68 | $28.83 | $29.59 | +1.68% | 1,940,058 |
| Jan 30, 2026 | $29.48 | $29.96 | $28.85 | $29.10 | -2.38% | 1,582,377 |
| Jan 29, 2026 | $30.11 | $30.26 | $29.07 | $29.81 | -0.27% | 1,580,862 |
| Jan 28, 2026 | $29.53 | $30.21 | $29.35 | $29.89 | +2.05% | 2,624,205 |
| Jan 27, 2026 | $29.60 | $29.81 | $29.17 | $29.29 | -0.71% | 1,508,556 |
| Jan 26, 2026 | $29.02 | $29.66 | $28.93 | $29.50 | +2.82% | 2,126,008 |
| Jan 23, 2026 | $28.96 | $29.07 | $28.56 | $28.69 | -1.17% | 1,032,892 |
| Jan 22, 2026 | $29.59 | $29.88 | $28.97 | $29.03 | -0.79% | 1,797,200 |
| Jan 21, 2026 | $29.05 | $29.42 | $28.64 | $29.26 | +2.96% | 1,584,785 |
| Jan 20, 2026 | $28.82 | $29.26 | $28.41 | $28.42 | -3.60% | 2,068,783 |
| Jan 16, 2026 | $29.50 | $29.75 | $29.12 | $29.48 | +0.34% | 1,767,978 |
| Jan 15, 2026 | $28.52 | $29.62 | $28.41 | $29.38 | +4.59% | 2,952,174 |
| Jan 14, 2026 | $28.27 | $28.55 | $27.86 | $28.09 | -0.57% | 1,625,270 |
| Jan 13, 2026 | $28.49 | $28.65 | $28.06 | $28.25 | -0.18% | 1,220,374 |
| Jan 12, 2026 | $27.96 | $28.38 | $27.74 | $28.30 | +0.89% | 1,552,058 |
| Jan 9, 2026 | $27.77 | $28.13 | $27.45 | $28.05 | +1.78% | 2,290,929 |
| Jan 8, 2026 | $27.68 | $28.04 | $27.30 | $27.56 | -1.32% | 2,868,957 |
| Jan 7, 2026 | $27.57 | $27.98 | $27.22 | $27.93 | +1.38% | 2,769,716 |
| Jan 6, 2026 | $26.45 | $27.56 | $26.44 | $27.55 | +3.96% | 2,619,322 |
| Jan 5, 2026 | $25.85 | $26.84 | $25.83 | $26.50 | +2.16% | 1,652,594 |
| Jan 2, 2026 | $25.19 | $25.96 | $25.16 | $25.94 | +3.80% | 1,863,029 |
| Dec 31, 2025 | $25.26 | $25.31 | $24.97 | $24.99 | -1.11% | 1,033,136 |
| Dec 30, 2025 | $25.47 | $25.85 | $25.07 | $25.27 | -0.94% | 1,154,138 |
| Dec 29, 2025 | $25.62 | $25.69 | $25.37 | $25.51 | -0.89% | 943,230 |
| Dec 26, 2025 | $25.73 | $25.80 | $25.48 | $25.74 | +0.08% | 675,995 |
| Dec 24, 2025 | $25.68 | $25.80 | $25.43 | $25.72 | +0.74% | 960,633 |
| Dec 23, 2025 | $25.72 | $25.78 | $25.44 | $25.53 | -0.82% | 2,080,945 |
| Dec 22, 2025 | $25.34 | $25.76 | $25.30 | $25.74 | +2.31% | 2,002,673 |
| Dec 19, 2025 | $25.29 | $25.50 | $25.00 | $25.16 | -0.08% | 2,961,569 |
| Dec 18, 2025 | $25.68 | $25.78 | $24.87 | $25.18 | -0.83% | 3,503,850 |
| Dec 17, 2025 | $25.55 | $25.98 | $25.31 | $25.39 | -0.55% | 1,617,055 |
| Dec 16, 2025 | $26.06 | $26.20 | $25.23 | $25.53 | -2.03% | 3,151,169 |
| Dec 15, 2025 | $26.55 | $26.83 | $25.90 | $26.06 | -1.25% | 2,974,948 |
| Dec 12, 2025 | $27.72 | $27.72 | $25.48 | $26.39 | -4.49% | 3,817,890 |
| Dec 11, 2025 | $27.51 | $27.77 | $27.26 | $27.63 | +0.18% | 1,450,796 |
| Dec 10, 2025 | $26.47 | $27.77 | $26.43 | $27.58 | +4.59% | 3,081,441 |
| Dec 9, 2025 | $26.18 | $26.75 | $26.05 | $26.37 | +0.30% | 1,896,331 |
| Dec 8, 2025 | $26.38 | $26.46 | $26.06 | $26.29 | -0.38% | 1,824,877 |
| Dec 5, 2025 | $26.24 | $26.59 | $26.16 | $26.39 | +0.46% | 1,743,424 |
| Dec 4, 2025 | $25.98 | $26.46 | $25.68 | $26.27 | +1.23% | 2,169,414 |
| Dec 3, 2025 | $25.63 | $26.31 | $25.57 | $25.95 | +1.68% | 2,095,619 |
| Dec 2, 2025 | $25.89 | $25.89 | $25.44 | $25.52 | -0.47% | 1,559,833 |
| Dec 1, 2025 | $25.50 | $25.93 | $25.40 | $25.64 | -1.08% | 1,729,897 |
| Nov 28, 2025 | $25.94 | $26.18 | $25.72 | $25.92 | +0.04% | 1,345,140 |
| Nov 26, 2025 | $25.90 | $26.37 | $25.90 | $25.91 | +0.04% | 2,949,804 |
| Nov 25, 2025 | $25.20 | $25.99 | $25.16 | $25.90 | +2.90% | 3,879,619 |
| Nov 24, 2025 | $24.59 | $25.27 | $24.40 | $25.17 | +3.16% | 3,350,294 |
| Nov 21, 2025 | $23.59 | $24.54 | $23.31 | $24.40 | +6.13% | 5,787,076 |
| Nov 20, 2025 | $24.35 | $24.73 | $22.86 | $22.99 | -4.84% | 4,587,787 |
| Nov 19, 2025 | $24.50 | $24.67 | $23.79 | $24.16 | -1.19% | 3,239,065 |
| Nov 18, 2025 | $24.79 | $24.88 | $24.06 | $24.45 | -1.96% | 3,057,190 |
| Nov 17, 2025 | $25.79 | $25.93 | $24.82 | $24.94 | -3.67% | 3,128,491 |
| Nov 14, 2025 | $26.03 | $26.42 | $25.52 | $25.89 | -3.14% | 2,720,194 |
| Nov 13, 2025 | $27.44 | $27.67 | $26.33 | $26.73 | -2.87% | 1,997,868 |
| Nov 12, 2025 | $27.65 | $27.95 | $27.44 | $27.52 | -0.29% | 1,942,286 |
| Nov 11, 2025 | $27.75 | $27.87 | $27.39 | $27.60 | -0.50% | 1,878,903 |
| Nov 10, 2025 | $27.94 | $27.97 | $27.10 | $27.74 | +0.29% | 1,784,056 |
| Nov 7, 2025 | $26.61 | $27.70 | $26.42 | $27.66 | +3.32% | 2,271,901 |
| Nov 6, 2025 | $27.17 | $27.52 | $26.60 | $26.77 | -0.89% | 2,452,795 |
| Nov 5, 2025 | $27.05 | $27.29 | $26.68 | $27.01 | -0.07% | 2,772,846 |
| Nov 4, 2025 | $26.41 | $27.50 | $26.35 | $27.03 | -0.33% | 3,220,610 |
| Nov 3, 2025 | $26.63 | $27.17 | $26.27 | $27.12 | +1.50% | 3,032,562 |
| Oct 31, 2025 | $26.14 | $26.81 | $25.73 | $26.72 | +2.77% | 2,676,174 |
| Oct 30, 2025 | $25.99 | $26.84 | $25.91 | $26.00 | -1.63% | 3,126,625 |
| Oct 29, 2025 | $26.50 | $26.75 | $25.79 | $26.43 | +0.80% | 4,553,843 |
| Oct 28, 2025 | $26.50 | $26.70 | $26.10 | $26.22 | -0.94% | 2,385,060 |
| Oct 27, 2025 | $26.35 | $26.73 | $26.28 | $26.47 | +1.11% | 1,700,471 |
| Oct 24, 2025 | $26.35 | $26.35 | $26.06 | $26.18 | +0.81% | 1,619,358 |
| Oct 23, 2025 | $25.58 | $26.03 | $25.51 | $25.97 | +2.32% | 1,961,007 |
| Oct 22, 2025 | $25.88 | $26.08 | $25.27 | $25.38 | -2.72% | 2,437,268 |
| Oct 21, 2025 | $25.97 | $26.43 | $25.82 | $26.09 | +0.27% | 2,495,375 |
| Oct 20, 2025 | $25.76 | $26.17 | $25.71 | $26.02 | – | 1,879,521 |
Seasonality
ESI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | 3.1% | -6.4% | 5.9% | 2.0% | 2.9% | 1.5% | -2.1% | -2.4% | 0.5% | 6.8% | 1.2% |
| Months up | 7 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 16.4% | 20.6% | -2.5% | 24.8% | -0.4% | 12.8% | -23.1% | -3.2% | 2.3% | -5.5% | ||
| 2025 | 1.5% | 1.2% | -13.1% | -9.7% | 4.8% | 6.3% | 4.2% | 9.0% | -1.8% | 6.2% | -3.0% | -3.3% |
| 2024 | -3.9% | 6.1% | 6.3% | -7.4% | 4.2% | 12.9% | -0.6% | -0.5% | 1.6% | -0.2% | 5.8% | -11.1% |
| 2023 | 12.6% | 0.7% | -6.0% | -6.0% | -0.8% | 7.1% | 9.2% | -1.2% | -4.9% | -7.0% | 15.4% | 10.4% |
| 2022 | -7.6% | 9.9% | -10.9% | -5.8% | 3.6% | -16.4% | 11.0% | -5.1% | -12.9% | 5.7% | 14.2% | -7.0% |
| 2021 | -3.9% | 6.3% | 1.3% | 19.6% | 7.2% | -0.0% | 0.0% | -2.6% | -4.6% | 4.8% | 1.0% | 6.2% |
| 2020 | 0.2% | -11.2% | -19.5% | 22.6% | 6.2% | -0.4% | 0.1% | -1.0% | -2.2% | 11.5% | 18.3% | 28.4% |
| 2019 | 8.8% | 0.2% | -10.3% | 7.5% | -12.9% | 9.3% | -3.1% | -6.9% | 9.1% | 6.7% | 7.6% | -0.1% |
| 2018 | 18.0% | -10.8% | -7.8% | 4.6% | 19.8% | -3.8% | 6.6% | 7.3% | -6.0% | -13.2% | 8.8% | -12.2% |
| 2017 | 23.8% | 8.6% | -1.3% | 8.8% | -11.9% | 1.6% | 10.5% | -16.6% | -4.5% | -4.0% | -7.0% | -0.3% |