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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $36.06 | $38.38 | $31.45 | $34.27 | -5.54% | 89,561,796 |
| Sep 2026 | $34.89 | $36.79 | $31.44 | $36.28 | +2.08% | 100,046,920 |
| Aug 2026 | $36.33 | $39.56 | $33.70 | $35.54 | -3.24% | 83,795,461 |
| Jul 2026 | $47.14 | $47.33 | $34.10 | $36.73 | -23.08% | 156,776,208 |
| Jun 2026 | $41.65 | $49.25 | $39.02 | $47.75 | +12.54% | 73,340,738 |
| May 2026 | $42.72 | $45.52 | $38.16 | $42.43 | -0.38% | 60,937,319 |
| Apr 2026 | $34.70 | $43.83 | $33.01 | $42.59 | +24.75% | 65,812,200 |
| Mar 2026 | $34.33 | $35.48 | $29.46 | $34.14 | -2.71% | 66,534,755 |
| Feb 2026 | $28.88 | $37.74 | $27.90 | $35.09 | +20.58% | 66,039,007 |
| Jan 2026 | $25.19 | $30.26 | $25.16 | $29.10 | +16.45% | 39,088,069 |
| Dec 2025 | $25.50 | $27.77 | $24.87 | $24.99 | -3.59% | 44,428,863 |
| Nov 2025 | $26.63 | $27.97 | $22.86 | $25.92 | -2.99% | 55,398,487 |
| Oct 2025 | $24.99 | $27.43 | $23.92 | $26.72 | +6.16% | 51,850,421 |
| Sep 2025 | $25.19 | $27.05 | $24.44 | $25.17 | -2.14% | 44,351,666 |
| Aug 2025 | $23.04 | $26.21 | $22.73 | $25.72 | +8.98% | 32,752,151 |
| Jul 2025 | $22.44 | $25.35 | $22.44 | $23.60 | +4.19% | 52,101,521 |
| Jun 2025 | $21.27 | $23.22 | $20.80 | $22.65 | +5.94% | 42,891,389 |
| May 2025 | $20.48 | $23.13 | $20.43 | $21.38 | +4.75% | 36,343,701 |
| Apr 2025 | $22.55 | $22.87 | $16.77 | $20.41 | -9.73% | 86,587,906 |
| Mar 2025 | $26.23 | $26.77 | $22.36 | $22.61 | -13.40% | 110,988,237 |
| Feb 2025 | $25.18 | $27.70 | $24.80 | $26.11 | +1.16% | 30,311,079 |
| Jan 2025 | $25.51 | $26.59 | $24.54 | $25.81 | +1.49% | 26,165,838 |
| Dec 2024 | $28.56 | $28.62 | $25.07 | $25.43 | -11.33% | 23,171,427 |
| Nov 2024 | $27.11 | $29.78 | $27.08 | $28.68 | +5.83% | 24,371,842 |
| Oct 2024 | $27.09 | $28.14 | $24.52 | $27.10 | -0.22% | 38,263,935 |
| Sep 2024 | $26.33 | $27.33 | $24.51 | $27.16 | +1.57% | 22,720,441 |
| Aug 2024 | $26.81 | $27.13 | $23.69 | $26.74 | -0.78% | 25,237,038 |
| Jul 2024 | $27.21 | $28.69 | $25.81 | $26.95 | -0.63% | 30,410,353 |
| Jun 2024 | $24.17 | $27.86 | $23.13 | $27.12 | +12.86% | 36,202,782 |
| May 2024 | $23.38 | $24.67 | $23.31 | $24.03 | +3.89% | 27,719,532 |
| Apr 2024 | $25.12 | $25.81 | $23.10 | $23.13 | -7.41% | 30,638,279 |
| Mar 2024 | $23.39 | $25.14 | $23.09 | $24.98 | +6.30% | 24,538,887 |
| Feb 2024 | $22.35 | $24.14 | $21.42 | $23.50 | +5.71% | 28,295,276 |
| Jan 2024 | $22.92 | $23.39 | $21.70 | $22.23 | -3.93% | 27,840,462 |
| Dec 2023 | $20.89 | $23.75 | $20.31 | $23.14 | +10.40% | 25,920,356 |
| Nov 2023 | $18.16 | $21.14 | $17.76 | $20.96 | +14.98% | 20,559,697 |
| Oct 2023 | $19.56 | $19.64 | $17.57 | $18.23 | -7.04% | 25,086,642 |
| Sep 2023 | $20.81 | $20.94 | $18.83 | $19.61 | -4.90% | 25,227,166 |
| Aug 2023 | $20.85 | $21.12 | $18.84 | $20.62 | -1.62% | 32,109,458 |
| Jul 2023 | $19.12 | $21.03 | $18.26 | $20.96 | +9.17% | 29,414,684 |
| Jun 2023 | $17.89 | $19.31 | $17.78 | $19.20 | +7.08% | 30,514,998 |
| May 2023 | $18.27 | $18.88 | $17.53 | $17.93 | -1.21% | 28,567,858 |
| Apr 2023 | $19.25 | $19.39 | $17.08 | $18.15 | -6.01% | 20,054,691 |
| Mar 2023 | $20.43 | $21.20 | $17.85 | $19.31 | -5.99% | 23,130,526 |
| Feb 2023 | $20.51 | $21.90 | $19.00 | $20.54 | +0.29% | 33,487,073 |
| Jan 2023 | $18.33 | $20.53 | $17.76 | $20.48 | +12.59% | 20,135,752 |
| Dec 2022 | $19.76 | $19.88 | $17.73 | $18.19 | -7.00% | 19,980,180 |
| Nov 2022 | $17.46 | $19.59 | $16.36 | $19.56 | +13.72% | 30,831,645 |
| Oct 2022 | $16.60 | $18.25 | $15.31 | $17.20 | +5.72% | 28,498,015 |
| Sep 2022 | $18.57 | $19.71 | $16.07 | $16.27 | -12.85% | 27,099,413 |
| Aug 2022 | $19.69 | $20.66 | $18.57 | $18.67 | -5.52% | 21,984,479 |
| Jul 2022 | $17.64 | $20.02 | $16.25 | $19.76 | +11.01% | 28,562,753 |
| Jun 2022 | $21.43 | $22.14 | $17.35 | $17.80 | -16.39% | 28,022,094 |
| May 2022 | $20.45 | $21.89 | $19.29 | $21.29 | +3.25% | 23,039,384 |
| Apr 2022 | $22.14 | $22.37 | $19.74 | $20.62 | -5.84% | 26,251,681 |
| Mar 2022 | $24.40 | $24.49 | $19.29 | $21.90 | -10.90% | 36,938,371 |
| Feb 2022 | $22.55 | $24.85 | $22.36 | $24.58 | +9.54% | 24,751,282 |
| Jan 2022 | $24.40 | $25.26 | $20.85 | $22.44 | -7.58% | 21,740,044 |
| Dec 2021 | $23.17 | $24.52 | $21.97 | $24.28 | +6.17% | 28,169,630 |
| Nov 2021 | $22.92 | $26.92 | $22.53 | $22.87 | +0.70% | 36,298,288 |
| Oct 2021 | $21.84 | $23.48 | $21.65 | $22.71 | +4.75% | 29,802,871 |
| Sep 2021 | $22.79 | $23.07 | $20.13 | $21.68 | -4.62% | 26,626,497 |
| Aug 2021 | $23.61 | $24.63 | $22.26 | $22.73 | -2.82% | 24,333,690 |
| Jul 2021 | $23.52 | $24.11 | $21.98 | $23.39 | +0.04% | 32,460,081 |
| Jun 2021 | $23.70 | $24.70 | $22.83 | $23.38 | -0.04% | 29,206,231 |
| May 2021 | $22.36 | $23.69 | $21.51 | $23.39 | +6.90% | 31,888,285 |
| Apr 2021 | $18.47 | $22.17 | $18.28 | $21.88 | +19.63% | 32,189,678 |
| Mar 2021 | $18.34 | $21.02 | $17.44 | $18.29 | +1.33% | 48,385,676 |
| Feb 2021 | $17.25 | $18.87 | $16.97 | $18.05 | +5.99% | 33,121,153 |
| Jan 2021 | $17.78 | $19.40 | $15.86 | $17.03 | -3.95% | 38,951,505 |
| Dec 2020 | $14.00 | $18.25 | $13.98 | $17.73 | +28.39% | 48,667,705 |
| Nov 2020 | $11.91 | $14.30 | $11.36 | $13.81 | +17.83% | 33,059,522 |
| Oct 2020 | $10.54 | $12.71 | $10.38 | $11.72 | +11.51% | 38,444,315 |
| Sep 2020 | $10.70 | $11.74 | $10.22 | $10.51 | -2.23% | 31,199,803 |
| Aug 2020 | $10.92 | $11.67 | $10.37 | $10.75 | -1.01% | 35,976,647 |
| Jul 2020 | $10.87 | $11.30 | $10.54 | $10.86 | +0.09% | 44,098,994 |
| Jun 2020 | $10.94 | $12.24 | $10.08 | $10.85 | -0.37% | 51,311,914 |
| May 2020 | $10.02 | $11.47 | $8.93 | $10.89 | +6.24% | 43,078,558 |
| Apr 2020 | $7.89 | $10.90 | $7.57 | $10.25 | +22.61% | 50,288,134 |
| Mar 2020 | $10.46 | $11.09 | $5.35 | $8.36 | -19.54% | 67,245,683 |
| Feb 2020 | $11.76 | $12.44 | $10.00 | $10.39 | -11.20% | 40,786,711 |
| Jan 2020 | $11.80 | $12.74 | $11.45 | $11.70 | +0.17% | 39,999,392 |
| Dec 2019 | $11.74 | $11.96 | $10.79 | $11.68 | -0.09% | 57,437,864 |
| Nov 2019 | $10.90 | $12.44 | $10.89 | $11.69 | +7.64% | 56,693,635 |
| Oct 2019 | $10.26 | $10.88 | $9.30 | $10.86 | +6.68% | 39,098,829 |
| Sep 2019 | $9.23 | $10.91 | $9.10 | $10.18 | +9.11% | 36,781,538 |
| Aug 2019 | $9.99 | $10.01 | $8.55 | $9.33 | -6.89% | 51,171,411 |
| Jul 2019 | $10.51 | $10.66 | $9.52 | $10.02 | -3.09% | 36,064,976 |
| Jun 2019 | $9.46 | $10.83 | $9.46 | $10.34 | +9.30% | 50,573,986 |
| May 2019 | $10.68 | $11.44 | $9.39 | $9.46 | -12.89% | 60,955,863 |
| Apr 2019 | $10.20 | $11.33 | $10.14 | $10.86 | +7.52% | 57,393,224 |
| Mar 2019 | $11.27 | $11.78 | $9.67 | $10.10 | -10.30% | 57,626,503 |
| Feb 2019 | $11.50 | $12.74 | $10.97 | $11.26 | +0.18% | 59,424,559 |
| Jan 2019 | $10.17 | $11.87 | $10.03 | $11.24 | +8.81% | 52,509,497 |
| Dec 2018 | $11.97 | $12.20 | $9.26 | $10.33 | -12.23% | 37,147,280 |
| Nov 2018 | $10.90 | $11.84 | $10.46 | $11.77 | +8.78% | 57,333,288 |
| Oct 2018 | $12.57 | $12.68 | $9.95 | $10.82 | -13.23% | 61,655,323 |
| Sep 2018 | $13.24 | $13.34 | $12.34 | $12.47 | -5.96% | 43,558,994 |
| Aug 2018 | $12.34 | $13.54 | $11.39 | $13.26 | +7.28% | 83,701,774 |
| Jul 2018 | $11.46 | $12.89 | $10.96 | $12.36 | +6.55% | 72,959,312 |
| Jun 2018 | $12.16 | $12.94 | $11.10 | $11.60 | -3.81% | 67,804,546 |
| May 2018 | $10.05 | $12.15 | $9.91 | $12.06 | +19.76% | 69,781,090 |
| Apr 2018 | $9.60 | $10.44 | $9.09 | $10.07 | +4.57% | 61,242,456 |
| Mar 2018 | $10.43 | $11.40 | $9.44 | $9.63 | -7.76% | 62,747,737 |
| Feb 2018 | $11.60 | $11.71 | $9.42 | $10.44 | -10.85% | 73,586,844 |
| Jan 2018 | $10.01 | $12.04 | $9.99 | $11.71 | +18.04% | 83,947,423 |
| Dec 2017 | $9.99 | $10.42 | $9.30 | $9.92 | -0.30% | 95,086,906 |
| Nov 2017 | $10.82 | $10.98 | $9.11 | $9.95 | -7.01% | 67,153,033 |
| Oct 2017 | $11.15 | $11.85 | $10.58 | $10.70 | -4.04% | 52,119,513 |
| Sep 2017 | $11.77 | $12.19 | $10.97 | $11.15 | -4.54% | 51,771,690 |
| Aug 2017 | $14.07 | $14.82 | $10.69 | $11.68 | -16.63% | 84,897,493 |
| Jul 2017 | $12.73 | $14.05 | $12.34 | $14.01 | +10.49% | 40,425,036 |
| Jun 2017 | $12.51 | $13.71 | $11.92 | $12.68 | +1.60% | 48,745,921 |
| May 2017 | $14.18 | $14.33 | $12.25 | $12.48 | -11.93% | 38,990,455 |
| Apr 2017 | $13.04 | $14.37 | $12.64 | $14.17 | +8.83% | 26,239,874 |
| Mar 2017 | $13.67 | $13.92 | $12.14 | $13.02 | -1.29% | 48,756,031 |
| Feb 2017 | $12.20 | $13.96 | $12.02 | $13.19 | +8.65% | 43,449,146 |
| Jan 2017 | $9.90 | $12.19 | $9.64 | $12.14 | +23.75% | 43,415,580 |
| Dec 2016 | $9.45 | $10.59 | $9.26 | $9.81 | +4.92% | 35,326,415 |
| Nov 2016 | $7.38 | $9.47 | $7.16 | $9.35 | +28.26% | 59,401,203 |
| Oct 2016 | $8.13 | $8.22 | $6.85 | $7.29 | -10.11% | 70,328,907 |
| Sep 2016 | $9.07 | $9.75 | $7.82 | $8.11 | -10.39% | 73,681,200 |
| Aug 2016 | $9.19 | $10.19 | $8.68 | $9.05 | -1.63% | 37,744,700 |
| Jul 2016 | $8.79 | $9.39 | $7.77 | $9.20 | +3.60% | 28,525,900 |
| Jun 2016 | $9.38 | $11.06 | $7.99 | $8.88 | -6.43% | 43,041,200 |
| May 2016 | $10.24 | $10.55 | $8.39 | $9.49 | -7.86% | 48,382,900 |
| Apr 2016 | $8.38 | $10.91 | $8.04 | $10.30 | +19.77% | 41,590,700 |
| Mar 2016 | $7.01 | $9.48 | $6.21 | $8.60 | +21.30% | 72,889,100 |
| Feb 2016 | $7.50 | $8.18 | $5.25 | $7.09 | -7.08% | 101,002,300 |
| Jan 2016 | $12.35 | $12.36 | $6.48 | $7.63 | -40.53% | 87,914,500 |
| Dec 2015 | $12.61 | $13.96 | $9.99 | $12.83 | +2.15% | 106,200,100 |
| Nov 2015 | $10.54 | $13.11 | $10.50 | $12.56 | +20.31% | 65,308,100 |
| Oct 2015 | $12.77 | $14.91 | $9.25 | $10.44 | -17.47% | 117,160,200 |
| Sep 2015 | $18.78 | $18.95 | $11.96 | $12.65 | -33.91% | 60,943,200 |
| Aug 2015 | $23.24 | $24.04 | $16.74 | $19.14 | -17.75% | 56,406,500 |
| Jul 2015 | $25.78 | $26.35 | $21.95 | $23.27 | -9.03% | 37,987,400 |
| Jun 2015 | $26.45 | $28.44 | $25.39 | $25.58 | -2.25% | 37,279,900 |
| May 2015 | $27.20 | $27.78 | $25.60 | $26.17 | -2.86% | 21,608,600 |
| Apr 2015 | $25.69 | $28.38 | $24.52 | $26.94 | +4.99% | 18,156,800 |
| Mar 2015 | $25.59 | $27.17 | $24.84 | $25.66 | -0.47% | 30,863,200 |
| Feb 2015 | $21.05 | $26.05 | $20.15 | $25.78 | +22.76% | 21,284,900 |
| Jan 2015 | $23.45 | $23.72 | $20.73 | $21.00 | -9.56% | 15,423,200 |
| Dec 2014 | $25.02 | $25.85 | $20.76 | $23.22 | -7.16% | 17,876,300 |
| Nov 2014 | $26.06 | $26.67 | $24.22 | $25.01 | -3.81% | 19,176,200 |
| Oct 2014 | $25.02 | $28.41 | $22.79 | $26.00 | +3.92% | 14,216,500 |
| Sep 2014 | $27.31 | $27.91 | $24.64 | $25.02 | -8.39% | 5,957,900 |
| Aug 2014 | $24.58 | $27.43 | $24.49 | $27.31 | +10.52% | 4,601,500 |
| Jul 2014 | $28.21 | $28.25 | $24.23 | $24.71 | -11.84% | 7,787,600 |
| Jun 2014 | $27.45 | $28.95 | $25.05 | $28.03 | +2.90% | 31,073,500 |
| May 2014 | $19.50 | $27.45 | $19.32 | $27.24 | +39.41% | 13,930,100 |
| Apr 2014 | $19.08 | $21.95 | $18.96 | $19.54 | +2.57% | 12,010,700 |
| Mar 2014 | $20.55 | $22.35 | $18.06 | $19.05 | -6.98% | 17,320,100 |
| Feb 2014 | $14.00 | $21.68 | $13.83 | $20.48 | +46.92% | 18,499,600 |
| Jan 2014 | $14.00 | $15.50 | $13.50 | $13.94 | -0.43% | 15,363,300 |
| Dec 2013 | $12.00 | $14.05 | $12.00 | $14.00 | +16.67% | 1,762,100 |
| Nov 2013 | $11.85 | $12.00 | $11.85 | $12.00 | +1.27% | 464,000 |
| Oct 2013 | $12.00 | $12.00 | $11.75 | $11.85 | – | 1,114,200 |
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% |