Element Fleet Management Corp. (ELEEF)
OTCMKTS · Delayed Price · Currency is USD
25.71
-0.21 (-0.81%)
Oct 9, 2025, 2:48 PM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.82 | 25.82 | 25.71 | 25.71 | 25.71 | -0.81% | 1,272 |
| Oct 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | 67,395 |
| Oct 7, 2025 | 26.24 | 26.24 | 25.92 | 25.92 | 25.92 | -1.78% | 2,761 |
| Oct 6, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.42% | 37,484 |
| Oct 3, 2025 | 26.24 | 26.33 | 26.19 | 26.28 | 26.28 | 0.08% | 8,472 |
| Oct 2, 2025 | 26.13 | 26.26 | 26.13 | 26.26 | 26.26 | 0.92% | 28,805 |
| Oct 1, 2025 | 25.92 | 26.02 | 25.92 | 26.02 | 26.02 | 1.44% | 18,447 |
| Sep 30, 2025 | 25.72 | 25.72 | 25.63 | 25.65 | 25.65 | -1.12% | 65,649 |
| Sep 29, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.09% | 16,125 |
| Sep 26, 2025 | 25.84 | 25.92 | 25.84 | 25.92 | 25.92 | 0.81% | 37,424 |
| Sep 25, 2025 | 25.72 | 25.72 | 25.71 | 25.71 | 25.71 | -0.27% | 153,365 |
| Sep 24, 2025 | 26.09 | 26.09 | 25.78 | 25.78 | 25.78 | -1.38% | 349,437 |
| Sep 23, 2025 | 26.64 | 26.64 | 26.14 | 26.14 | 26.14 | -3.44% | 35,775 |
| Sep 22, 2025 | 27.24 | 27.24 | 27.07 | 27.07 | 27.07 | -1.81% | 18,511 |
| Sep 19, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 2.83% | 1,715,646 |
| Sep 18, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - | 26,272 |
| Sep 17, 2025 | 26.93 | 26.93 | 26.81 | 26.81 | 26.81 | -0.96% | 15,560 |
| Sep 16, 2025 | 26.93 | 27.07 | 26.85 | 27.07 | 27.07 | 0.07% | 3,268 |
| Sep 15, 2025 | 26.99 | 27.06 | 26.99 | 27.05 | 27.05 | 0.63% | 31,089 |
| Sep 12, 2025 | 26.79 | 26.89 | 26.79 | 26.88 | 26.88 | 0.26% | 8,017 |
| Sep 11, 2025 | 26.54 | 26.81 | 26.54 | 26.81 | 26.81 | 0.56% | 17,030 |
| Sep 10, 2025 | 26.61 | 26.66 | 26.61 | 26.66 | 26.66 | 0.20% | 10,034 |
| Sep 9, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.47% | 13,217 |
| Sep 8, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.09% | 11,388 |
| Sep 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.31% | 19,841 |
| Sep 4, 2025 | 26.09 | 26.58 | 26.09 | 26.54 | 26.54 | 0.61% | 58,187 |
| Sep 3, 2025 | 26.53 | 26.53 | 26.37 | 26.38 | 26.38 | -0.53% | 18,301 |
| Sep 2, 2025 | 27.25 | 27.25 | 26.25 | 26.52 | 26.52 | -0.64% | 27,126 |
| Aug 29, 2025 | 26.61 | 26.71 | 26.61 | 26.69 | 26.69 | 1.60% | 40,544 |
| Aug 28, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | -0.23% | 5,437 |
| Aug 27, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | 9,168 |
| Aug 26, 2025 | 26.31 | 26.34 | 26.31 | 26.33 | 26.33 | 1.19% | 102,632 |
| Aug 25, 2025 | 26.30 | 26.30 | 26.02 | 26.02 | 26.02 | -1.59% | 59,323 |
| Aug 22, 2025 | 26.52 | 26.52 | 26.44 | 26.44 | 26.44 | -0.03% | 162,890 |
| Aug 21, 2025 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -0.57% | 83,105 |
| Aug 20, 2025 | 26.70 | 26.70 | 26.58 | 26.60 | 26.60 | -0.67% | 42,665 |
| Aug 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - | 66,730 |
| Aug 18, 2025 | 26.91 | 26.91 | 26.78 | 26.78 | 26.78 | -0.59% | 71,222 |
| Aug 15, 2025 | 26.92 | 26.94 | 26.86 | 26.94 | 26.94 | -0.15% | 53,864 |
| Aug 14, 2025 | 27.27 | 27.27 | 26.93 | 26.98 | 26.98 | -0.55% | 65,506 |
| Aug 13, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.07% | 6,742 |
| Aug 12, 2025 | 27.03 | 27.11 | 27.03 | 27.11 | 27.11 | 0.95% | 18,334 |
| Aug 11, 2025 | 26.89 | 26.89 | 26.86 | 26.86 | 26.86 | 0.54% | 26,177 |
| Aug 8, 2025 | 26.50 | 26.76 | 26.50 | 26.71 | 26.71 | 1.29% | 89,250 |
| Aug 7, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.09% | 100,320 |
| Aug 6, 2025 | 26.62 | 26.66 | 26.58 | 26.66 | 26.66 | - | 86,190 |
| Aug 5, 2025 | 26.57 | 26.66 | 26.38 | 26.66 | 26.66 | 2.26% | 121,547 |
| Aug 4, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 4 |
| Aug 1, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.12% | 47,462 |
| Jul 31, 2025 | 26.24 | 26.24 | 26.03 | 26.04 | 26.04 | -0.42% | 98,001 |