Element Solutions Stock Price History
| ESI Stock | USD 27.12 0.40 1.50% |
Below is the normalized historical share price chart for Element Solutions extending back to October 22, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Element Solutions stands at 27.12, as last reported on the 4th of November, with the highest price reaching 27.17 and the lowest price hitting 26.27 during the day.
If you're considering investing in Element Stock, it is important to understand the factors that can impact its price. Element Solutions appears to be very steady, given 3 months investment horizon. Element Solutions secures Sharpe Ratio (or Efficiency) of 0.14, which denotes the company had a 0.14 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Element Solutions, which you can use to evaluate the volatility of the firm. Please utilize Element Solutions' Mean Deviation of 1.42, coefficient of variation of 730.84, and Downside Deviation of 2.02 to check if our risk estimates are consistent with your expectations. As of now, Element Solutions' Total Stockholder Equity is increasing as compared to previous years. The Element Solutions' current Liabilities And Stockholders Equity is estimated to increase to about 6.5 B, while Common Stock Shares Outstanding is projected to decrease to under 227.8 M. . As of now, Element Solutions' Price Earnings To Growth Ratio is decreasing as compared to previous years. The Element Solutions' current Price To Free Cash Flows Ratio is estimated to increase to 22.02, while Price To Sales Ratio is projected to decrease to 1.42. Element Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of October 2013 | 200 Day MA 23.9866 | 50 Day MA 25.9076 | Beta 1.305 |
Sharpe Ratio = 0.1412
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ESI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.94 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.14 actual daily | 11 89% of assets perform better |
Based on monthly moving average Element Solutions is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Element Solutions by adding it to a well-diversified portfolio.
Price Book 2.4381 | Enterprise Value Ebitda 14.1195 | Price Sales 2.5873 | Shares Float 227.7 M | Dividend Share 0.32 |
Element Solutions Stock Price History Chart
There are several ways to analyze Element Stock price data. The simplest method is using a basic Element candlestick price chart, which shows Element Solutions price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 6, 2025 | 27.15 |
| Lowest Price | August 11, 2025 | 23.71 |
Element Solutions November 4, 2025 Stock Price Synopsis
Various analyses of Element Solutions' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Element Stock. It can be used to describe the percentage change in the price of Element Solutions from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Element Stock.| Element Solutions Price Action Indicator | 0.60 | |
| Element Solutions Price Daily Balance Of Power | 0.44 | |
| Element Solutions Accumulation Distribution | 100,451 | |
| Element Solutions Price Rate Of Daily Change | 1.01 |
Element Solutions November 4, 2025 Stock Price Analysis
Element Stock Price History Data
The price series of Element Solutions for the period between Wed, Aug 6, 2025 and Tue, Nov 4, 2025 has a statistical range of 4.05 with a coefficient of variation of 3.83. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.54. The median price for the last 90 days is 25.67. The company completed 2:1 stock split on June 6, 2002. Element Solutions completed dividends distribution on 2025-09-02.| Open | High | Low | Close | Volume | ||
| 11/03/2025 | 26.63 | 27.17 | 26.27 | 27.12 | 3,032,496 | |
10/31/2025 | 26.14 | 26.81 | 25.73 | 26.72 | 2,676,174 | |
| 10/30/2025 | 25.99 | 26.84 | 25.91 | 26.00 | 3,126,625 | |
10/29/2025 | 26.50 | 26.75 | 25.79 | 26.43 | 4,553,843 | |
| 10/28/2025 | 26.50 | 26.70 | 26.10 | 26.22 | 2,385,060 | |
10/27/2025 | 26.35 | 26.73 | 26.28 | 26.47 | 1,700,470 | |
10/24/2025 | 26.35 | 26.35 | 26.06 | 26.18 | 1,619,343 | |
| 10/23/2025 | 25.58 | 26.03 | 25.51 | 25.97 | 1,961,007 | |
10/22/2025 | 25.88 | 26.08 | 25.27 | 25.38 | 2,437,268 | |
| 10/21/2025 | 25.97 | 26.43 | 25.82 | 26.09 | 2,495,363 | |
10/20/2025 | 25.76 | 26.17 | 25.71 | 26.02 | 1,879,521 | |
| 10/17/2025 | 25.34 | 25.80 | 25.07 | 25.59 | 1,828,155 | |
10/16/2025 | 25.84 | 25.90 | 25.21 | 25.38 | 1,923,862 | |
| 10/15/2025 | 25.55 | 25.68 | 25.05 | 25.63 | 2,379,788 | |
10/14/2025 | 24.77 | 25.47 | 24.70 | 25.25 | 1,792,321 | |
10/13/2025 | 24.55 | 25.26 | 24.22 | 25.09 | 2,060,476 | |
10/10/2025 | 25.86 | 26.04 | 23.92 | 23.94 | 3,023,430 | |
10/09/2025 | 26.40 | 26.52 | 25.80 | 25.81 | 1,563,867 | |
10/08/2025 | 26.60 | 26.72 | 26.30 | 26.35 | 1,758,817 | |
10/07/2025 | 27.29 | 27.43 | 26.19 | 26.45 | 1,966,119 | |
10/06/2025 | 27.18 | 27.30 | 26.85 | 27.15 | 1,788,895 | |
10/03/2025 | 26.50 | 27.08 | 26.49 | 26.86 | 2,501,774 | |
10/02/2025 | 25.71 | 26.56 | 25.62 | 26.50 | 2,376,817 | |
10/01/2025 | 24.99 | 25.73 | 24.94 | 25.62 | 1,978,121 | |
09/30/2025 | 25.00 | 25.24 | 24.82 | 25.17 | 1,654,690 | |
09/29/2025 | 25.12 | 25.15 | 24.86 | 24.98 | 1,545,369 | |
09/26/2025 | 24.82 | 25.04 | 24.61 | 24.97 | 1,732,329 | |
09/25/2025 | 25.10 | 25.21 | 24.75 | 24.82 | 1,483,791 | |
09/24/2025 | 25.95 | 26.13 | 25.26 | 25.34 | 1,628,388 | |
09/23/2025 | 26.40 | 26.71 | 25.81 | 25.83 | 1,855,866 | |
09/22/2025 | 26.42 | 26.69 | 26.41 | 26.42 | 2,204,160 | |
09/19/2025 | 26.96 | 27.02 | 26.24 | 26.51 | 6,265,477 | |
09/18/2025 | 26.61 | 27.05 | 26.34 | 26.99 | 2,670,265 | |
09/17/2025 | 26.76 | 27.02 | 26.13 | 26.35 | 1,806,113 | |
09/16/2025 | 26.88 | 26.95 | 26.26 | 26.51 | 1,872,045 | |
09/15/2025 | 26.35 | 27.00 | 26.32 | 26.77 | 1,848,386 | |
09/12/2025 | 26.20 | 26.46 | 26.11 | 26.32 | 1,009,886 | |
09/11/2025 | 25.84 | 26.45 | 25.78 | 26.36 | 1,292,059 | |
09/10/2025 | 25.74 | 25.98 | 25.73 | 25.82 | 1,634,273 | |
09/09/2025 | 26.17 | 26.23 | 25.74 | 25.74 | 1,093,442 | |
09/08/2025 | 26.20 | 26.30 | 25.94 | 26.27 | 2,205,778 | |
09/05/2025 | 25.85 | 26.22 | 25.79 | 26.21 | 3,079,928 | |
09/04/2025 | 25.15 | 25.72 | 24.44 | 25.70 | 4,546,806 | |
09/03/2025 | 25.40 | 25.54 | 24.98 | 25.13 | 1,615,453 | |
| 09/02/2025 | 25.19 | 25.51 | 24.97 | 25.44 | 1,264,116 | |
08/29/2025 | 25.85 | 25.91 | 25.53 | 25.64 | 1,631,400 | |
08/28/2025 | 25.86 | 25.90 | 25.49 | 25.83 | 1,881,200 | |
08/27/2025 | 25.54 | 25.87 | 25.40 | 25.67 | 1,133,000 | |
08/26/2025 | 25.56 | 25.82 | 25.45 | 25.59 | 1,342,600 | |
08/25/2025 | 25.78 | 25.80 | 25.52 | 25.59 | 968,600 | |
08/22/2025 | 25.02 | 26.13 | 24.90 | 25.83 | 1,418,800 | |
08/21/2025 | 24.79 | 24.99 | 24.72 | 24.91 | 1,099,200 | |
08/20/2025 | 24.73 | 25.03 | 24.61 | 24.97 | 1,260,100 | |
08/19/2025 | 24.92 | 25.24 | 24.82 | 24.89 | 1,810,200 | |
08/18/2025 | 24.73 | 25.18 | 24.67 | 24.93 | 2,265,400 | |
08/15/2025 | 25.18 | 25.37 | 24.73 | 24.86 | 1,789,300 | |
| 08/14/2025 | 24.98 | 25.27 | 24.87 | 25.14 | 1,470,500 | |
| 08/13/2025 | 24.82 | 25.43 | 24.77 | 25.42 | 967,500 | |
08/12/2025 | 23.96 | 24.72 | 23.87 | 24.70 | 994,500 | |
08/11/2025 | 23.86 | 24.11 | 23.66 | 23.71 | 1,524,600 | |
08/08/2025 | 23.75 | 23.89 | 23.53 | 23.82 | 1,373,100 |
About Element Solutions Stock history
Element Solutions investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Element is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Element Solutions will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Element Solutions stock prices may prove useful in developing a viable investing in Element Solutions
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 242.6 M | 227.8 M | |
| Net Income Applicable To Common Shares | 244.2 M | 256.4 M |
Element Solutions Quarterly Net Working Capital |
|
Element Solutions Stock Technical Analysis
Element Solutions technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Search Now
Equity SearchSearch for actively traded equities including funds and ETFs from over 30 global markets |
| All Next | Launch Module |
Element Solutions Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Element Solutions' price direction in advance. Along with the technical and fundamental analysis of Element Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Element to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0906 | |||
| Jensen Alpha | 0.0158 | |||
| Total Risk Alpha | (0.11) | |||
| Sortino Ratio | 0.0666 | |||
| Treynor Ratio | 0.1248 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Element Stock analysis
When running Element Solutions' price analysis, check to measure Element Solutions' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Element Solutions is operating at the current time. Most of Element Solutions' value examination focuses on studying past and present price action to predict the probability of Element Solutions' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Element Solutions' price. Additionally, you may evaluate how the addition of Element Solutions to your portfolios can decrease your overall portfolio volatility.
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges |