Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.21	32.54	31.86	31.99	-	-0.68%	264,846
Apr 27, 2026	32.03	32.41	31.92	32.21	32.21	-0.12%	1,176,995
Apr 24, 2026	32.44	32.51	32.03	32.25	32.25	-1.47%	497,100
Apr 23, 2026	32.24	33.01	32.24	32.73	32.73	0.86%	832,876
Apr 22, 2026	32.41	32.77	32.37	32.45	32.45	0.34%	439,438
Apr 21, 2026	32.58	32.87	32.28	32.34	32.34	-0.71%	282,663
Apr 20, 2026	32.58	32.78	32.24	32.57	32.57	-0.49%	505,368
Apr 17, 2026	32.47	32.85	32.47	32.73	32.73	1.21%	651,043
Apr 16, 2026	32.63	32.99	32.26	32.34	32.34	-0.65%	434,794
Apr 15, 2026	33.04	33.25	32.51	32.55	32.55	-1.39%	505,956
Apr 14, 2026	32.42	33.17	32.42	33.01	33.01	1.76%	530,587
Apr 13, 2026	32.07	32.55	31.79	32.44	32.44	1.09%	535,727
Apr 10, 2026	32.23	32.47	32.00	32.09	32.09	-0.43%	634,441
Apr 9, 2026	31.39	32.25	31.39	32.23	32.23	2.19%	1,082,367
Apr 8, 2026	31.08	31.83	31.03	31.54	31.54	3.11%	1,438,376
Apr 7, 2026	31.16	31.17	30.45	30.59	30.59	-1.96%	741,883
Apr 6, 2026	30.62	31.24	30.60	31.20	31.20	1.93%	959,048
Apr 2, 2026	30.17	30.78	30.05	30.61	30.61	0.39%	380,928
Apr 1, 2026	30.24	30.55	29.77	30.49	30.49	1.06%	673,923
Mar 31, 2026	30.21	30.28	29.77	30.17	30.17	0.73%	1,478,128
Mar 30, 2026	30.32	30.50	29.83	29.95	29.80	-0.53%	1,076,485
Mar 27, 2026	30.51	30.57	29.66	30.11	29.96	-1.86%	735,549
Mar 26, 2026	30.86	31.18	30.57	30.68	30.53	-1.32%	401,362
Mar 25, 2026	31.20	31.54	30.81	31.09	30.93	0.68%	499,158
Mar 24, 2026	30.62	31.03	30.24	30.88	30.73	0.59%	536,359
Mar 23, 2026	30.73	31.07	30.64	30.70	30.55	0.49%	840,018
Mar 20, 2026	30.42	30.85	30.40	30.55	30.40	-0.46%	1,837,368
Mar 19, 2026	30.50	30.71	30.19	30.69	30.54	0.13%	1,208,071
Mar 18, 2026	30.85	31.11	30.56	30.65	30.50	-0.65%	715,384
Mar 17, 2026	30.96	31.45	30.79	30.85	30.70	0.03%	883,084
Mar 16, 2026	30.78	31.00	30.36	30.84	30.69	0.10%	753,976
Mar 13, 2026	31.22	31.33	30.71	30.81	30.66	-1.00%	560,428
Mar 12, 2026	31.33	31.83	31.06	31.12	30.96	-1.33%	753,822
Mar 11, 2026	31.56	31.91	31.39	31.54	31.38	-0.13%	497,375
Mar 10, 2026	31.73	31.97	31.14	31.58	31.42	-0.60%	874,676
Mar 9, 2026	31.59	32.02	31.19	31.77	31.61	-0.84%	755,395
Mar 6, 2026	32.32	32.50	31.63	32.04	31.88	-1.84%	975,548
Mar 5, 2026	32.00	32.94	31.96	32.64	32.48	1.18%	1,162,834
Mar 4, 2026	32.41	32.93	31.96	32.26	32.10	-0.03%	1,375,609
Mar 3, 2026	32.03	32.49	31.34	32.27	32.11	0.53%	1,604,113
Mar 2, 2026	32.46	33.10	32.04	32.10	31.94	-1.20%	1,624,645
Feb 27, 2026	33.69	33.82	32.27	32.49	32.33	-4.38%	3,386,557
Feb 26, 2026	33.50	34.10	33.10	33.98	33.81	2.66%	712,319
Feb 25, 2026	32.49	33.56	31.25	33.10	32.93	-3.95%	1,952,555
Feb 24, 2026	34.20	34.66	33.54	34.46	34.29	0.47%	1,525,742
Feb 23, 2026	35.26	35.40	33.95	34.30	34.13	0.23%	935,967
Feb 20, 2026	33.93	34.25	33.48	34.22	34.05	1.36%	757,759
Feb 19, 2026	33.74	34.15	33.34	33.76	33.59	-0.41%	554,708
Feb 18, 2026	33.34	34.06	33.06	33.90	33.73	1.99%	977,983
Feb 17, 2026	34.08	34.55	33.20	33.24	33.07	-1.89%	1,127,120
Feb 13, 2026	33.51	34.19	33.04	33.88	33.71	1.16%	1,197,328
Feb 12, 2026	36.46	36.51	33.32	33.49	33.32	-7.72%	1,814,922
Feb 11, 2026	36.16	36.76	35.98	36.29	36.11	0.42%	840,128
Feb 10, 2026	35.59	36.19	35.50	36.14	35.96	1.40%	485,452
Feb 9, 2026	35.37	36.16	35.25	35.64	35.46	0.56%	528,661
Feb 6, 2026	35.52	35.74	35.38	35.44	35.26	-	561,244
Feb 5, 2026	36.00	36.15	35.34	35.44	35.26	-1.17%	875,109
Feb 4, 2026	35.17	36.17	35.05	35.86	35.68	2.46%	1,030,893
Feb 3, 2026	34.93	35.19	34.26	35.00	34.82	-0.14%	627,943
Feb 2, 2026	34.42	35.07	34.22	35.05	34.87	1.59%	645,762
Jan 30, 2026	34.00	34.67	33.80	34.50	34.33	1.02%	1,327,854
Jan 29, 2026	34.00	34.37	33.83	34.15	33.98	0.38%	747,493
Jan 28, 2026	34.27	34.30	33.85	34.02	33.85	-0.99%	600,243
Jan 27, 2026	34.40	34.44	33.97	34.36	34.19	-0.29%	587,664
Jan 26, 2026	34.32	34.54	34.13	34.46	34.29	0.32%	480,203
Jan 23, 2026	34.67	34.75	34.19	34.35	34.18	-1.18%	396,394
Jan 22, 2026	34.67	34.96	34.42	34.76	34.59	0.49%	450,759
Jan 21, 2026	33.91	34.62	33.81	34.59	34.42	1.80%	1,151,308
Jan 20, 2026	33.56	34.20	33.51	33.98	33.81	-1.22%	853,046
Jan 19, 2026	34.43	34.50	34.09	34.40	34.23	-0.23%	283,191
Jan 16, 2026	35.20	35.38	34.40	34.48	34.31	-1.79%	809,865
Jan 15, 2026	34.97	35.21	34.81	35.11	34.93	0.46%	700,327
Jan 14, 2026	34.25	34.99	34.23	34.95	34.77	1.30%	911,030
Jan 13, 2026	35.22	35.33	34.46	34.50	34.33	-1.82%	513,949
Jan 12, 2026	35.31	35.67	35.03	35.14	34.96	-0.14%	470,908
Jan 9, 2026	35.05	35.28	34.91	35.19	35.01	0.40%	773,482
Jan 8, 2026	34.45	35.25	34.40	35.05	34.87	1.59%	1,002,905
Jan 7, 2026	35.72	35.77	34.38	34.50	34.33	-3.42%	824,632
Jan 6, 2026	35.70	35.87	35.40	35.72	35.54	0.28%	644,666
Jan 5, 2026	35.85	35.96	35.58	35.62	35.44	-0.67%	510,543
Jan 2, 2026	36.41	36.41	35.57	35.86	35.68	-0.53%	359,182
Dec 31, 2025	36.20	36.32	35.90	36.05	35.87	-0.63%	445,838
Dec 30, 2025	36.56	36.76	36.28	36.28	35.97	-1.20%	483,017
Dec 29, 2025	36.42	36.79	36.42	36.72	36.41	0.36%	296,190
Dec 24, 2025	36.50	37.02	36.47	36.59	36.28	0.14%	163,796
Dec 23, 2025	36.66	37.19	36.42	36.54	36.23	-0.71%	354,898
Dec 22, 2025	36.13	37.00	35.71	36.80	36.48	2.00%	464,511
Dec 19, 2025	35.72	36.45	35.68	36.08	35.77	0.64%	1,023,005
Dec 18, 2025	35.83	36.24	35.02	35.85	35.54	0.20%	433,822
Dec 17, 2025	35.54	35.95	35.27	35.78	35.47	0.59%	758,848
Dec 16, 2025	35.49	35.89	35.45	35.57	35.27	0.25%	519,359
Dec 15, 2025	35.69	36.25	35.45	35.48	35.18	-0.62%	472,910
Dec 12, 2025	35.92	36.06	35.06	35.70	35.39	-0.14%	428,900
Dec 11, 2025	35.98	36.00	35.54	35.75	35.44	-0.25%	573,457
Dec 10, 2025	35.84	36.00	35.51	35.84	35.53	-0.44%	753,090
Dec 9, 2025	36.38	36.53	35.92	36.00	35.69	-0.88%	510,750
Dec 8, 2025	36.27	36.50	36.10	36.32	36.01	-0.38%	482,966
Dec 5, 2025	36.92	37.03	36.29	36.46	36.15	-1.09%	497,454
Dec 4, 2025	36.45	37.30	36.35	36.86	36.54	1.32%	638,260
Dec 3, 2025	36.50	36.61	36.07	36.38	36.07	-0.27%	1,046,708