Element Solutions Inc
ESINYSEBasic Materials● Active
$40.19
+$0.35(+0.88%)
Market Cap$9.8B
P/E Ratio—
52W High$45.52
52W Low$20.95
Element Solutions Inc（ESI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.52
May 11, 2026
-11.7% from here
5-Year Low5Y
$15.31
Oct 13, 2022
+162.5% from low
IPO Priceadj.
$12.00
Oct 22, 2013
+234.9% since IPO
1 Year Ago
$21.96
Jun 9, 2025
+83.0% in 1Y
5 Years Ago
$23.96
Jun 8, 2021
+67.7% in 5Y
10 Years Ago
$10.69
Jun 8, 2016
+276.0% in 10Y
Historical Price Data · ESI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.63 | $40.66 | $39.81 | $40.15 | $40.15 | 735K | -1.18% |
| Jun 5, 2026 | $41.00 | $41.61 | $39.58 | $39.84 | $39.84 | 3.1M | -2.83% |
| Jun 4, 2026 | $41.59 | $42.13 | $40.97 | $42.01 | $42.01 | 3.0M | +1.01% |
| Jun 3, 2026 | $42.60 | $43.24 | $42.25 | $42.41 | $42.41 | 1.8M | -0.45% |
| Jun 2, 2026 | $42.00 | $43.59 | $41.95 | $42.65 | $42.65 | 2.4M | +1.55% |
| Jun 1, 2026 | $41.65 | $41.94 | $40.89 | $41.69 | $41.69 | 2.3M | +0.10% |
| May 29, 2026 | $42.44 | $42.52 | $41.39 | $42.43 | $42.43 | 3.3M | -0.02% |
| May 28, 2026 | $42.66 | $42.83 | $41.86 | $41.92 | $41.92 | 2.9M | -1.73% |
| May 27, 2026 | $43.38 | $43.44 | $42.22 | $42.91 | $42.91 | 1.7M | -1.08% |
| May 26, 2026 | $41.75 | $43.37 | $41.61 | $43.18 | $43.18 | 3.9M | +3.43% |
| May 22, 2026 | $40.67 | $41.12 | $40.12 | $40.75 | $40.75 | 1.7M | +0.20% |
| May 21, 2026 | $40.36 | $40.85 | $39.67 | $40.36 | $40.36 | 2.7M | +0.00% |
| May 20, 2026 | $40.07 | $41.21 | $40.07 | $40.55 | $40.55 | 2.4M | +1.20% |
| May 19, 2026 | $39.14 | $39.76 | $38.16 | $39.48 | $39.48 | 3.2M | +0.87% |
| May 18, 2026 | $42.30 | $42.46 | $39.68 | $39.88 | $39.88 | 3.9M | -5.72% |
| May 15, 2026 | $42.53 | $42.80 | $41.63 | $42.34 | $42.34 | 4.6M | -0.45% |
| May 14, 2026 | $44.71 | $45.00 | $43.49 | $43.56 | $43.56 | 2.3M | -2.57% |
| May 13, 2026 | $44.50 | $45.03 | $44.00 | $44.23 | $44.23 | 3.1M | -0.61% |
| May 12, 2026 | $44.46 | $44.46 | $42.80 | $43.95 | $43.95 | 3.5M | -1.15% |
| May 11, 2026 | $44.42 | $45.52 | $44.00 | $45.06 | $45.06 | 3.4M | +1.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ESI
Jan 1 → Dec 31 · 6 years2026+59.4%$25.19 → $40.15
+59.4%
2025-2.0%$25.51 → $24.99
-2.0%
2024+11.0%$22.92 → $25.43
+11.0%
2023+26.2%$18.33 → $23.14
+26.2%
2022-25.5%$24.40 → $18.19
-25.5%
2021+1.3%$23.96 → $24.28
+1.3%
Best Year2026 · +59.4%
Worst Year2022 · -25.5%
Positive Years4 / 6
Avg Annual Return+11.7%
6Y Total Return+67.6%
6Y CAGR~+9.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in ESI?
If you invested $1,000 in ESI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,760
Total Return+276.0%
CAGR~+14.2% / yr
Profit+$2,760
Based on Jun 8, 2016 · $10.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Element Solutions Inc（ESI）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $40.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESI 历史股价FMP 日线复权 OHLCV