Element Solutions Inc ( ESI) - Price History
Monthly price history for ESI (Element Solutions Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $37.79 | $37.79 |
| June 2026 | $47.75 | $47.75 |
| May 2026 | $42.35 | $42.43 |
| April 2026 | $42.51 | $42.59 |
| March 2026 | $34.08 | $34.14 |
| February 2026 | $34.94 | $35.09 |
| January 2026 | $28.98 | $29.10 |
| December 2025 | $24.89 | $24.99 |
| November 2025 | $25.73 | $25.92 |
| October 2025 | $26.53 | $26.72 |
| September 2025 | $24.99 | $25.17 |
| August 2025 | $25.45 | $25.72 |
| July 2025 | $23.36 | $23.60 |
| June 2025 | $22.42 | $22.65 |
| May 2025 | $21.08 | $21.38 |
| April 2025 | $20.12 | $20.41 |
| March 2025 | $22.29 | $22.61 |
| February 2025 | $25.66 | $26.11 |
| January 2025 | $25.37 | $25.81 |
| December 2024 | $25 | $25.43 |
| November 2024 | $28.11 | $28.68 |
| October 2024 | $26.56 | $27.10 |
| September 2024 | $26.62 | $27.16 |
| August 2024 | $26.21 | $26.74 |
| July 2024 | $26.34 | $26.95 |
| June 2024 | $26.50 | $27.12 |
| May 2024 | $23.48 | $24.03 |
| April 2024 | $22.53 | $23.13 |
| March 2024 | $24.33 | $24.98 |
| February 2024 | $22.89 | $23.50 |
| January 2024 | $21.58 | $22.23 |
| December 2023 | $22.46 | $23.14 |
| November 2023 | $20.34 | $20.96 |
| October 2023 | $17.63 | $18.23 |
| September 2023 | $18.96 | $19.61 |
| August 2023 | $19.94 | $20.62 |
| July 2023 | $20.19 | $20.96 |
| June 2023 | $18.49 | $19.20 |
| May 2023 | $17.27 | $17.93 |
| April 2023 | $17.40 | $18.15 |
| March 2023 | $18.52 | $19.31 |
| February 2023 | $19.70 | $20.54 |
| January 2023 | $19.56 | $20.48 |
| December 2022 | $17.38 | $18.19 |
| November 2022 | $18.68 | $19.56 |
| October 2022 | $16.36 | $17.20 |
| September 2022 | $15.48 | $16.27 |
| August 2022 | $17.76 | $18.67 |
| July 2022 | $18.72 | $19.76 |
| June 2022 | $16.86 | $17.80 |
| May 2022 | $20.16 | $21.29 |
| April 2022 | $19.46 | $20.62 |
| March 2022 | $20.66 | $21.90 |
| February 2022 | $23.19 | $24.58 |
| January 2022 | $21.11 | $22.44 |
| December 2021 | $22.84 | $24.28 |
| November 2021 | $21.51 | $22.87 |
| October 2021 | $21.29 | $22.71 |
| September 2021 | $20.32 | $21.68 |
| August 2021 | $21.31 | $22.73 |
| July 2021 | $21.87 | $23.39 |
| June 2021 | $21.86 | $23.38 |
| May 2021 | $21.87 | $23.39 |
| April 2021 | $20.40 | $21.88 |
| March 2021 | $17.06 | $18.29 |
| February 2021 | $16.83 | $18.05 |
| January 2021 | $15.84 | $17.03 |
| December 2020 | $16.49 | $17.73 |
| November 2020 | $12.84 | $13.81 |
| October 2020 | $10.86 | $11.72 |
| September 2020 | $9.74 | $10.51 |
| August 2020 | $9.96 | $10.75 |
| July 2020 | $10.06 | $10.86 |
| June 2020 | $10.05 | $10.85 |
| May 2020 | $10.09 | $10.89 |
| April 2020 | $9.50 | $10.25 |
| March 2020 | $7.74 | $8.36 |
| February 2020 | $9.63 | $10.39 |
| January 2020 | $10.84 | $11.70 |
| December 2019 | $10.82 | $11.68 |
| November 2019 | $10.83 | $11.69 |
| October 2019 | $10.06 | $10.86 |
| September 2019 | $9.43 | $10.18 |
| August 2019 | $8.64 | $9.33 |
| July 2019 | $9.28 | $10.02 |
| June 2019 | $9.58 | $10.34 |
| May 2019 | $8.76 | $9.46 |
| April 2019 | $10.06 | $10.86 |
| March 2019 | $9.36 | $10.10 |
| February 2019 | $10.43 | $11.26 |
| January 2019 | $10.41 | $11.24 |
| December 2018 | $9.57 | $10.33 |
| November 2018 | $10.90 | $11.77 |
| October 2018 | $10.02 | $10.82 |
| September 2018 | $11.55 | $12.47 |
| August 2018 | $12.28 | $13.26 |
| July 2018 | $11.45 | $12.36 |
| June 2018 | $10.75 | $11.60 |
| May 2018 | $11.17 | $12.06 |
| April 2018 | $9.33 | $10.07 |
| March 2018 | $8.92 | $9.63 |
| February 2018 | $9.67 | $10.44 |
| January 2018 | $10.85 | $11.71 |
| December 2017 | $9.19 | $9.92 |
| November 2017 | $9.22 | $9.95 |
| October 2017 | $9.91 | $10.70 |
| September 2017 | $10.33 | $11.15 |
| August 2017 | $10.82 | $11.68 |
| July 2017 | $12.98 | $14.01 |
| June 2017 | $11.75 | $12.68 |
| May 2017 | $11.56 | $12.48 |
| April 2017 | $13.13 | $14.17 |
| March 2017 | $12.06 | $13.02 |
| February 2017 | $12.22 | $13.19 |
| January 2017 | $11.25 | $12.14 |
| December 2016 | $9.09 | $9.81 |
| November 2016 | $8.66 | $9.35 |
| October 2016 | $6.75 | $7.29 |
| September 2016 | $7.51 | $8.11 |
| August 2016 | $8.38 | $9.05 |
| July 2016 | $8.52 | $9.20 |
| June 2016 | $8.23 | $8.88 |
| May 2016 | $8.79 | $9.49 |
| April 2016 | $9.54 | $10.30 |
| March 2016 | $7.97 | $8.60 |
| February 2016 | $6.57 | $7.09 |
| January 2016 | $7.07 | $7.63 |
| December 2015 | $11.89 | $12.83 |
| November 2015 | $11.64 | $12.56 |
| October 2015 | $9.67 | $10.44 |
| September 2015 | $11.72 | $12.65 |
| August 2015 | $17.73 | $19.14 |
| July 2015 | $21.56 | $23.27 |
| June 2015 | $23.70 | $25.58 |
| May 2015 | $24.24 | $26.17 |
| April 2015 | $24.96 | $26.94 |
| March 2015 | $23.77 | $25.66 |
| February 2015 | $23.88 | $25.78 |
| January 2015 | $19.46 | $21 |
| December 2014 | $21.51 | $23.22 |
| November 2014 | $23.17 | $25.01 |
| October 2014 | $24.09 | $26 |
| September 2014 | $23.18 | $25.02 |
| August 2014 | $25.30 | $27.31 |
| July 2014 | $22.89 | $24.71 |
| June 2014 | $25.97 | $28.03 |
| May 2014 | $25.24 | $27.24 |
| April 2014 | $18.10 | $19.54 |
| March 2014 | $17.65 | $19.05 |
| February 2014 | $18.97 | $20.48 |
| January 2014 | $12.92 | $13.94 |
| December 2013 | $12.97 | $14 |
| November 2013 | $11.12 | $12 |
| October 2013 | $10.98 | $11.85 |
| September 2013 | $30.31 | $30.31 |
| August 2013 | $28.83 | $28.83 |
| July 2013 | $27.07 | $27.07 |
| June 2013 | $22.86 | $22.86 |
| May 2013 | $24.80 | $24.80 |
| April 2013 | $15.33 | $15.33 |
| March 2013 | $13.40 | $13.40 |
| February 2013 | $15.53 | $15.53 |
| January 2013 | $16.86 | $16.86 |
| December 2012 | $17.06 | $17.06 |
| November 2012 | $16.90 | $16.90 |
| October 2012 | $25.11 | $25.11 |
| September 2012 | $36 | $36 |
| August 2012 | $31.41 | $31.41 |
| July 2012 | $53.39 | $53.39 |
| June 2012 | $58.04 | $58.04 |
| May 2012 | $56.38 | $56.38 |
| April 2012 | $60.79 | $60.79 |
| March 2012 | $67.86 | $67.86 |
| February 2012 | $74.21 | $74.21 |
| January 2012 | $67.17 | $67.17 |
| December 2011 | $57.83 | $57.83 |
| November 2011 | $51.52 | $51.52 |
| October 2011 | $66.27 | $66.27 |
| September 2011 | $63.05 | $63.05 |
| August 2011 | $73.02 | $73.02 |
| July 2011 | $90.26 | $90.26 |
| June 2011 | $76.62 | $76.62 |
| May 2011 | $70.13 | $70.13 |
| April 2011 | $72.62 | $72.62 |
| March 2011 | $71.56 | $71.56 |
| February 2011 | $74.64 | $74.64 |
| January 2011 | $72.51 | $72.51 |
| December 2010 | $63.13 | $63.13 |
| November 2010 | $60.51 | $60.51 |
| October 2010 | $62.24 | $62.24 |
| September 2010 | $66.04 | $66.04 |
| August 2010 | $51.46 | $51.46 |
| July 2010 | $84.48 | $84.48 |
| June 2010 | $90.24 | $90.24 |
| May 2010 | $108.34 | $108.34 |
| April 2010 | $110.49 | $110.49 |
| March 2010 | $113.56 | $113.56 |
| February 2010 | $106.92 | $106.92 |
| January 2010 | $107.24 | $107.24 |
| December 2009 | $93.93 | $93.93 |
| November 2009 | $92.81 | $92.81 |
| October 2009 | $99.15 | $99.15 |
| September 2009 | $107.14 | $107.14 |
| August 2009 | $106.59 | $106.59 |
| July 2009 | $98.16 | $98.16 |
| June 2009 | $92.89 | $92.89 |
| May 2009 | $100.76 | $100.76 |
| April 2009 | $101.24 | $101.24 |
| March 2009 | $116.20 | $116.20 |
| February 2009 | $113.25 | $113.25 |
| January 2009 | $117.02 | $117.02 |
| December 2008 | $89.70 | $89.70 |
| November 2008 | $81.53 | $81.53 |
| October 2008 | $74.10 | $74.10 |
| September 2008 | $91.50 | $91.50 |
| August 2008 | $91.20 | $91.20 |
| July 2008 | $95.82 | $95.82 |
| June 2008 | $85.14 | $85.14 |
| May 2008 | $70.32 | $70.32 |
| April 2008 | $67.07 | $67.07 |
| March 2008 | $51.44 | $51.44 |
| February 2008 | $54.02 | $54.02 |
| January 2008 | $86.62 | $86.62 |
| December 2007 | $90.72 | $90.72 |
| November 2007 | $109.56 | $109.56 |
| October 2007 | $122.50 | $122.50 |
| September 2007 | $121.43 | $121.43 |
| August 2007 | $110.71 | $110.71 |
| July 2007 | $114.43 | $114.43 |
| June 2007 | $111.69 | $111.69 |
| May 2007 | $110.76 | $110.76 |
| April 2007 | $84.21 | $84.21 |
| March 2007 | $82.80 | $82.80 |
| February 2007 | $80.99 | $80.99 |
| January 2007 | $70.58 | $70.58 |
| December 2006 | $67.40 | $67.40 |
| November 2006 | $70.32 | $70.32 |
| October 2006 | $69.57 | $69.57 |
| September 2006 | $65.74 | $65.74 |
| August 2006 | $63.98 | $63.98 |
| July 2006 | $64.40 | $64.40 |
| June 2006 | $63.95 | $63.95 |
| May 2006 | $64.24 | $64.24 |
| April 2006 | $61.71 | $61.71 |
| March 2006 | $64.78 | $64.78 |
| February 2006 | $63.98 | $63.98 |
| January 2006 | $57.30 | $57.30 |
| December 2005 | $58.29 | $58.29 |
| November 2005 | $61.11 | $61.11 |
| October 2005 | $49.20 | $49.20 |
| September 2005 | $47.60 | $47.60 |
| August 2005 | $49.54 | $49.54 |
| July 2005 | $51 | $51 |
| June 2005 | $45.90 | $45.90 |
| May 2005 | $45.14 | $45.14 |
| April 2005 | $49.20 | $49.20 |
| March 2005 | $49.60 | $49.60 |
| February 2005 | $48.17 | $48.17 |
| January 2005 | $45.63 | $45.63 |
| December 2004 | $47.20 | $47.20 |
| November 2004 | $48.69 | $48.69 |
| October 2004 | $37.74 | $37.74 |
| September 2004 | $35.58 | $35.58 |
| August 2004 | $32.57 | $32.57 |
| July 2004 | $32 | $32 |
| June 2004 | $35.91 | $35.91 |
| May 2004 | $38.40 | $38.40 |
| April 2004 | $41.86 | $41.86 |
| March 2004 | $29.01 | $29.01 |
| February 2004 | $57.40 | $57.40 |
| January 2004 | $54.66 | $54.66 |
| December 2003 | $47.34 | $47.34 |
| November 2003 | $54.50 | $54.50 |
| October 2003 | $48.77 | $48.77 |
| September 2003 | $48.98 | $48.98 |
| August 2003 | $40.90 | $40.90 |
| July 2003 | $38.75 | $38.75 |
| June 2003 | $27.60 | $27.60 |
| May 2003 | $27.01 | $27.01 |
| April 2003 | $28.40 | $28.40 |
| March 2003 | $28.83 | $28.83 |
| February 2003 | $25.78 | $25.78 |
| January 2003 | $25.62 | $25.62 |
| December 2002 | $23.22 | $23.22 |
| November 2002 | $24.05 | $24.05 |
| October 2002 | $22.30 | $22.30 |
| September 2002 | $17.70 | $17.70 |
| August 2002 | $19.66 | $19.66 |
| July 2002 | $15.30 | $15.30 |
| June 2002 | $23.41 | $23.41 |
| May 2002 | $25.15 | $50.30 |
| April 2002 | $25.75 | $51.51 |
| March 2002 | $22.17 | $44.33 |
| February 2002 | $21.58 | $43.15 |
| January 2002 | $18.56 | $37.12 |
| December 2001 | $18.95 | $37.90 |
| November 2001 | $18.75 | $37.50 |
| October 2001 | $19.12 | $38.25 |
| September 2001 | $14.40 | $28.80 |
| August 2001 | $17.20 | $34.39 |
| July 2001 | $20.14 | $40.29 |
| June 2001 | $22.05 | $44.10 |
| May 2001 | $17.81 | $35.62 |
| April 2001 | $17.41 | $34.82 |
| March 2001 | $15 | $29.99 |
| February 2001 | $15.40 | $30.80 |
| January 2001 | $9.28 | $18.56 |
| December 2000 | $10.44 | $20.88 |
| November 2000 | $9.91 | $19.81 |
| October 2000 | $8 | $16 |
| September 2000 | $13.25 | $26.50 |
| August 2000 | $10.66 | $21.31 |
| July 2000 | $9.47 | $18.94 |
| June 2000 | $8.22 | $16.44 |
| May 2000 | $8.03 | $16.06 |
| April 2000 | $8.50 | $17 |
| March 2000 | $9.50 | $19 |
| February 2000 | $6.34 | $12.69 |
| January 2000 | $6.69 | $13.38 |
| December 1999 | $7.56 | $15.12 |
| November 1999 | $8.94 | $17.88 |
| October 1999 | $9.50 | $19 |
| September 1999 | $8.91 | $17.81 |
| August 1999 | $8.56 | $17.12 |
| July 1999 | $11.81 | $23.62 |
| June 1999 | $13.06 | $26.12 |
| May 1999 | $11.81 | $23.62 |
| April 1999 | $12.03 | $24.06 |
| March 1999 | $17.50 | $35 |
| February 1999 | $18.03 | $36.06 |
| January 1999 | $16.81 | $33.62 |
| December 1998 | $16.25 | $32.50 |
| November 1998 | $14.59 | $29.19 |
| October 1998 | $14.47 | $28.94 |
| September 1998 | $16.50 | $33 |
| August 1998 | $15.50 | $31 |
| July 1998 | $15.75 | $31.50 |
| June 1998 | $14.88 | $29.75 |
| May 1998 | $14.88 | $29.75 |
| April 1998 | $16.25 | $32.50 |
| March 1998 | $13.47 | $26.94 |
| February 1998 | $12.56 | $25.12 |
| January 1998 | $11.12 | $22.25 |
| December 1997 | $11.50 | $23 |
| November 1997 | $10.56 | $21.12 |
| October 1997 | $12.31 | $24.62 |
| September 1997 | $11.31 | $22.62 |
| August 1997 | $10 | $20 |
| July 1997 | $11.50 | $23 |
| June 1997 | $11.69 | $23.38 |
| May 1997 | $10.75 | $21.50 |
| April 1997 | $10.19 | $20.38 |
| March 1997 | $11.38 | $22.75 |
| February 1997 | $11.88 | $23.75 |
| January 1997 | $11.88 | $23.75 |
| December 1996 | $10.50 | $21 |
| November 1996 | $9.69 | $19.38 |
| October 1996 | $12.33 | $37 |
| September 1996 | $11.96 | $35.87 |
| August 1996 | $11.12 | $33.38 |
| July 1996 | $10.29 | $30.88 |
| June 1996 | $8.79 | $26.38 |
| May 1996 | $10.75 | $32.25 |
| April 1996 | $10.62 | $31.88 |
| March 1996 | $6.94 | $31.25 |
| February 1996 | $6.39 | $28.75 |
| January 1996 | $5.81 | $26.13 |
| December 1995 | $4.86 | $21.87 |
| November 1995 | $4.69 | $21.12 |
| October 1995 | $5.03 | $22.63 |
| September 1995 | $4.28 | $19.25 |
| August 1995 | $4.42 | $19.88 |
| July 1995 | $3.89 | $17.50 |
| June 1995 | $3.64 | $16.38 |
| May 1995 | $3.11 | $14 |
| April 1995 | $3.08 | $13.87 |
| March 1995 | $3.08 | $13.87 |
| February 1995 | $2.83 | $12.75 |
| January 1995 | $2.47 | $11.12 |
| December 1994 | $2.28 | $10.25 |
ESI
Price: $37.79
52 week price:
Dividend Yield: 0.85%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 40.00%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 60.32
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 449912
Market Capitalization: 9.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 2.22%