Element Solutions Inc (ESI) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ESI Historical Performance
Short-Term Returns
ESI Stock Price Trajectory (2013–2026)
As of May 6, 2026, Element Solutions Inc (ESI) trades at $43.99, representing a +110.6% return over the past year. The stock has delivered a +99.0% total return over five years (+14.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.57 on May 5, 2026. From this peak, ESI has corrected -1.3%, currently trading 52% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CMC (+53.0% 1Y), HWKN (+39.4% 1Y), and KWR (+40.3% 1Y), ESI has outperformed the peer group average. Compare ESI vs CMC →
ESI Historical Price Data (2013–2026)
Showing 30 of 3,153 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 43.52 | 44.57 | 43.29 | 43.99 | 2.78M | +2.78% |
| 2026-05-04 | 43.10 | 43.22 | 41.76 | 42.80 | 2.62M | -0.49% |
| 2026-05-01 | 42.72 | 43.09 | 42.22 | 43.01 | 2.22M | +0.99% |
| 2026-04-30 | 42.87 | 43.83 | 42.39 | 42.59 | 3.53M | +0.07% |
| 2026-04-29 | 40.68 | 43.71 | 40.40 | 42.56 | 8.03M | +9.72% |
| 2026-04-28 | 39.40 | 39.80 | 38.38 | 38.79 | 4.45M | -3.91% |
| 2026-04-27 | 40.68 | 41.20 | 39.33 | 40.37 | 2.83M | +0.07% |
| 2026-04-24 | 38.29 | 40.70 | 38.27 | 40.34 | 5.14M | +6.21% |
| 2026-04-23 | 38.21 | 38.92 | 37.64 | 37.98 | 2.15M | -0.45% |
| 2026-04-22 | 38.83 | 39.03 | 37.63 | 38.15 | 1.80M | +0.08% |
| 2026-04-21 | 39.18 | 39.40 | 37.88 | 38.12 | 2.29M | -1.90% |
| 2026-04-20 | 38.80 | 39.50 | 38.64 | 38.86 | 1.96M | -0.41% |
| 2026-04-17 | 38.07 | 39.60 | 38.04 | 39.02 | 2.96M | +4.61% |
| 2026-04-16 | 38.00 | 38.28 | 37.25 | 37.30 | 2.80M | -0.61% |
| 2026-04-15 | 38.05 | 38.20 | 36.89 | 37.53 | 2.31M | -1.73% |
| 2026-04-14 | 38.42 | 38.49 | 37.65 | 38.19 | 2.41M | +0.50% |
| 2026-04-13 | 37.36 | 38.02 | 37.04 | 38.00 | 2.33M | +1.09% |
| 2026-04-10 | 37.50 | 38.05 | 37.10 | 37.59 | 1.82M | +1.16% |
| 2026-04-09 | 36.65 | 37.74 | 36.57 | 37.16 | 2.41M | +0.70% |
| 2026-04-08 | 37.01 | 37.22 | 36.29 | 36.90 | 4.13M | +6.65% |
| 2026-04-07 | 33.76 | 34.74 | 33.65 | 34.60 | 2.30M | +1.94% |
| 2026-04-06 | 34.16 | 34.52 | 33.56 | 33.94 | 2.64M | -0.41% |
| 2026-04-02 | 33.44 | 35.00 | 33.01 | 34.08 | 1.21M | -1.56% |
| 2026-04-01 | 34.70 | 35.60 | 34.60 | 34.62 | 3.42M | +1.41% |
| 2026-03-31 | 33.45 | 34.67 | 33.11 | 34.14 | 3.18M | +5.50% |
| 2026-03-30 | 33.92 | 34.25 | 32.19 | 32.36 | 2.74M | -3.00% |
| 2026-03-27 | 33.77 | 33.88 | 33.09 | 33.36 | 2.23M | -1.82% |
| 2026-03-26 | 34.59 | 35.11 | 33.76 | 33.98 | 2.47M | -3.60% |
| 2026-03-25 | 34.35 | 35.48 | 34.17 | 35.25 | 2.73M | +4.41% |
| 2026-03-24 | 32.20 | 34.31 | 32.20 | 33.76 | 2.52M | +1.96% |
Full ESI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ESI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ESI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ESI vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonESI — Frequently Asked Questions
Quick answers to the most common questions about buying ESI stock.
How has ESI stock performed recently?
ESI returned +110.6% over the past year, beating its 5-year annualized CAGR of +14.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ESI's all-time high price?
Element Solutions Inc reached $44.57 on 2026-05-05. The 52-week high is $44.57. Current 1-year return of +110.6% places the stock closer to historical peaks.
Where can I download ESI historical price data?
This page provides ESI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.