Element Fleet Management Corp. (ELEEF)
OTCMKTS
· Delayed Price · Currency is USD
24.61
-0.19 (-0.75%)
Jun 27, 2025, 2:25 PM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.00 | 25.00 | 24.61 | 24.61 | 24.61 | -0.75% | 32,725 |
| Jun 26, 2025 | 24.60 | 24.79 | 24.60 | 24.79 | 24.79 | 1.10% | 54,481 |
| Jun 25, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.52 | 0.53% | 40,458 |
| Jun 24, 2025 | 24.38 | 24.46 | 24.38 | 24.39 | 24.39 | 1.29% | 4,304 |
| Jun 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.58% | 25,757 |
| Jun 20, 2025 | 24.13 | 24.22 | 24.08 | 24.22 | 24.22 | 0.21% | 143,878 |
| Jun 18, 2025 | 23.76 | 24.25 | 23.76 | 24.17 | 24.17 | 2.11% | 10,004 |
| Jun 17, 2025 | 23.64 | 23.67 | 23.64 | 23.67 | 23.67 | -0.38% | 5,325 |
| Jun 16, 2025 | 24.05 | 24.05 | 23.76 | 23.76 | 23.76 | -0.25% | 28,750 |
| Jun 13, 2025 | 23.95 | 23.95 | 23.76 | 23.82 | 23.82 | -0.71% | 31,326 |
| Jun 12, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.13% | 70,292 |
| Jun 11, 2025 | 24.00 | 24.00 | 23.94 | 23.96 | 23.96 | 1.96% | 103,313 |
| Jun 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.69% | 54,727 |
| Jun 9, 2025 | 23.28 | 23.40 | 23.28 | 23.34 | 23.34 | 0.39% | 71,390 |
| Jun 6, 2025 | 23.24 | 23.31 | 23.18 | 23.25 | 23.25 | -0.88% | 37,734 |
| Jun 5, 2025 | 23.79 | 23.79 | 23.43 | 23.46 | 23.46 | -1.45% | 74,920 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 116,271 |
| Jun 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.98% | 66,786 |
| Jun 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 102,157 |
| May 30, 2025 | 23.83 | 23.83 | 23.57 | 23.57 | 23.57 | -0.06% | 361,853 |
| May 29, 2025 | 23.71 | 23.71 | 23.59 | 23.59 | 23.59 | -1.11% | 90,344 |
| May 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% | 107,852 |
| May 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.18% | 157,055 |
| May 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.09% | 92,882 |
| May 22, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.17% | 95,896 |
| May 21, 2025 | 23.92 | 23.93 | 23.69 | 23.69 | 23.69 | 12.22% | 146,232 |
| May 20, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | 90,066 |
| May 19, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -8.93% | 642 |
| May 16, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - | 51,607 |
| May 15, 2025 | 23.00 | 23.18 | 23.00 | 23.18 | 23.18 | 2.07% | 75,002 |
| May 14, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.53% | 52,743 |
| May 13, 2025 | 22.57 | 22.59 | 22.57 | 22.59 | 22.59 | -0.11% | 6,809 |
| May 12, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | 6,216 |
| May 9, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | 5,017 |
| May 8, 2025 | 22.40 | 22.62 | 22.40 | 22.62 | 22.62 | 0.02% | 39,906 |
| May 7, 2025 | 22.48 | 22.67 | 22.46 | 22.61 | 22.61 | 0.04% | 9,448 |
| May 6, 2025 | 22.35 | 22.60 | 22.35 | 22.60 | 22.60 | 0.71% | 25,839 |
| May 5, 2025 | 22.52 | 22.52 | 22.44 | 22.44 | 22.44 | -1.15% | 34,701 |
| May 2, 2025 | 22.58 | 22.70 | 22.58 | 22.70 | 22.70 | 3.13% | 97,888 |
| May 1, 2025 | 22.43 | 22.50 | 22.01 | 22.01 | 22.01 | 0.73% | 66,750 |
| Apr 30, 2025 | 21.66 | 21.85 | 21.66 | 21.85 | 21.85 | -0.05% | 45,830 |
| Apr 29, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.13% | 97,550 |
| Apr 28, 2025 | 22.25 | 22.25 | 22.11 | 22.11 | 22.11 | -1.17% | 64,238 |
| Apr 25, 2025 | 22.40 | 22.40 | 22.36 | 22.37 | 22.37 | 0.22% | 14,284 |
| Apr 24, 2025 | 22.27 | 22.32 | 22.27 | 22.32 | 22.32 | 0.04% | 94,717 |
| Apr 23, 2025 | 22.12 | 22.31 | 22.12 | 22.31 | 22.31 | 3.91% | 174,835 |
| Apr 22, 2025 | 21.60 | 21.61 | 21.46 | 21.47 | 21.47 | 0.25% | 38,936 |
| Apr 21, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.26% | 133,984 |
| Apr 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.79% | 24,836 |
| Apr 16, 2025 | 21.55 | 21.55 | 21.46 | 21.52 | 21.52 | -0.37% | 115,735 |