Element Solutions Inc (ESI) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +10.2%
- 3M
- -13.1%
- YTD
- +46.2%
- 1Y
- +43.1%
- 3Y
- +25.2%
- 5Y
- +11.2%
Loading 10-year price history...
ESI Historical Performance
ESI Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +16.7%
- 2014 annual price return
- +65.9%
- 2015 annual price return
- -44.4%
- 2016 annual price return
- -19.7%
- 2017 annual price return
- +0.9%
- 2018 annual price return
- -0.1%
- 2019 annual price return
- +10.0%
- 2020 annual price return
- +51.5%
- 2021 annual price return
- +40.3%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- +27.8%
- 2024 annual price return
- +11.5%
- 2025 annual price return
- -0.7%
- 2026 annual price return
- +41.6%
ESI Stock Price Trajectory (2013–2026)
As of October 4, 2026, Element Solutions Inc (ESI) trades at $37.93, representing a +43.1% return over the past year. The stock has delivered a +77.2% total return over five years (+11.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.25 on June 22, 2026. From this peak, ESI has corrected -23.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CMC (+8.4% 1Y), HWKN (-27.8% 1Y), and KWR (+21.2% 1Y), ESI has outperformed the peer group average. Compare ESI vs CMC →
ESI Historical Price Data · from 2013
Rows 1–50 of 3,256| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 37.16 | 38.21 | 36.81 | 37.93 | 3.68M | +4.40% |
| 2026-10-01 | 36.06 | 36.45 | 35.23 | 36.33 | 2.54M | +0.14% |
| 2026-09-30 | 35.98 | 36.63 | 35.62 | 36.28 | 3.22M | +0.86% |
| 2026-09-29 | 35.05 | 36.05 | 34.94 | 35.97 | 4.02M | +2.42% |
| 2026-09-28 | 35.22 | 35.74 | 34.78 | 35.12 | 3.44M | -1.65% |
| 2026-09-25 | 34.78 | 35.99 | 34.49 | 35.71 | 3.67M | +3.51% |
| 2026-09-24 | 34.88 | 35.24 | 34.48 | 34.50 | 3.28M | -2.73% |
| 2026-09-23 | 34.82 | 35.94 | 34.38 | 35.47 | 4.72M | +0.80% |
| 2026-09-22 | 33.46 | 35.37 | 33.37 | 35.19 | 5.80M | +5.30% |
| 2026-09-21 | 32.99 | 33.73 | 32.93 | 33.42 | 2.74M | +2.11% |
| 2026-09-18 | 33.48 | 33.59 | 32.53 | 32.73 | 9.69M | -1.30% |
| 2026-09-17 | 33.05 | 33.19 | 32.53 | 33.16 | 3.92M | +3.30% |
| 2026-09-16 | 32.22 | 33.09 | 31.75 | 32.10 | 5.08M | +0.98% |
| 2026-09-15 | 32.58 | 32.71 | 31.43 | 31.79 | 3.76M | -1.06% |
| 2026-09-14 | 32.74 | 32.80 | 31.80 | 32.13 | 4.78M | -6.44% |
| 2026-09-11 | 35.09 | 35.20 | 33.87 | 34.34 | 4.85M | +0.50% |
| 2026-09-10 | 34.90 | 34.94 | 33.74 | 34.17 | 4.53M | -4.50% |
| 2026-09-09 | 36.05 | 36.31 | 35.75 | 35.78 | 3.95M | -1.19% |
| 2026-09-08 | 36.41 | 36.78 | 35.98 | 36.21 | 4.69M | +0.56% |
| 2026-09-04 | 35.06 | 36.13 | 35.06 | 36.01 | 4.09M | +2.94% |
| 2026-09-03 | 34.29 | 35.03 | 33.48 | 34.98 | 4.59M | +1.60% |
| 2026-09-02 | 35.17 | 35.42 | 34.03 | 34.43 | 4.67M | +0.20% |
| 2026-09-01 | 34.89 | 34.89 | 33.83 | 34.36 | 7.65M | -3.32% |
| 2026-08-31 | 35.24 | 35.63 | 34.31 | 35.54 | 6.45M | +1.75% |
| 2026-08-28 | 37.29 | 37.50 | 33.71 | 34.93 | 20.71M | -4.35% |
| 2026-08-27 | 36.54 | 36.96 | 36.08 | 36.52 | 2.54M | +1.39% |
| 2026-08-26 | 35.65 | 36.34 | 35.54 | 36.02 | 2.13M | +1.46% |
| 2026-08-25 | 35.52 | 35.54 | 34.90 | 35.50 | 2.03M | +1.49% |
| 2026-08-24 | 35.02 | 35.43 | 34.62 | 34.98 | 3.70M | -0.93% |
| 2026-08-21 | 35.94 | 36.34 | 35.24 | 35.31 | 3.04M | -0.65% |
| 2026-08-20 | 36.00 | 36.28 | 35.21 | 35.54 | 3.79M | -1.77% |
| 2026-08-19 | 37.83 | 37.87 | 36.08 | 36.18 | 5.41M | -2.98% |
| 2026-08-18 | 38.32 | 38.44 | 37.25 | 37.29 | 2.54M | -4.92% |
| 2026-08-17 | 39.06 | 39.56 | 38.91 | 39.22 | 2.66M | +1.06% |
| 2026-08-14 | 38.86 | 39.47 | 38.69 | 38.81 | 2.16M | -0.51% |
| 2026-08-13 | 38.57 | 39.20 | 38.56 | 39.01 | 2.30M | +1.43% |
| 2026-08-12 | 38.64 | 38.70 | 37.98 | 38.46 | 2.81M | +2.15% |
| 2026-08-11 | 37.64 | 38.16 | 37.49 | 37.65 | 1.86M | +1.02% |
| 2026-08-10 | 38.04 | 38.34 | 37.23 | 37.27 | 2.50M | -1.61% |
| 2026-08-07 | 38.74 | 38.99 | 37.85 | 37.88 | 2.12M | -1.43% |
| 2026-08-06 | 37.92 | 38.96 | 37.76 | 38.43 | 1.65M | +0.23% |
| 2026-08-05 | 39.02 | 39.02 | 37.61 | 38.34 | 3.99M | -1.41% |
| 2026-08-04 | 38.76 | 39.19 | 38.01 | 38.89 | 3.32M | +3.18% |
| 2026-08-03 | 36.33 | 37.95 | 36.29 | 37.69 | 5.20M | +2.61% |
| 2026-07-31 | 36.24 | 37.10 | 35.48 | 36.73 | 3.97M | +3.12% |
| 2026-07-30 | 36.26 | 36.75 | 35.57 | 35.62 | 4.58M | +2.39% |
| 2026-07-29 | 36.02 | 36.52 | 34.10 | 34.79 | 7.12M | -4.68% |
| 2026-07-28 | 38.40 | 38.43 | 35.17 | 36.50 | 10.17M | -3.54% |
| 2026-07-27 | 37.50 | 38.00 | 36.67 | 37.84 | 7.25M | +1.07% |
| 2026-07-24 | 38.46 | 38.89 | 37.15 | 37.44 | 6.00M | -2.25% |
ESI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ESI — Frequently Asked Questions
Quick answers to the most common questions about buying ESI stock.
How has ESI stock performed recently?
ESI returned +43.1% over the past year, beating its 5-year annualized CAGR of +11.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ESI's all-time high price?
Element Solutions Inc reached $49.25 on 2026-06-22. The 52-week high is $49.25. Current 1-year return of +43.1% 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.