Element Fleet Management Corp. (ELEEF)
OTCMKTS · Delayed Price · Currency is USD
26.58
+0.45 (1.71%)
At close: Feb 10, 2026
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 26.48 | 26.63 | 26.39 | 26.58 | 26.58 | 1.71% | 884 |
| Feb 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.20% | 10,868 |
| Feb 6, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.85% | 38,421 |
| Feb 5, 2026 | 26.42 | 26.42 | 25.80 | 25.86 | 25.86 | -1.26% | 21,016 |
| Feb 4, 2026 | 26.15 | 26.19 | 26.15 | 26.19 | 26.19 | 2.07% | 38,968 |
| Feb 3, 2026 | 25.52 | 25.66 | 25.52 | 25.66 | 25.66 | 0.63% | 61,857 |
| Feb 2, 2026 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 0.31% | 62,328 |
| Jan 30, 2026 | 25.08 | 25.42 | 25.03 | 25.42 | 25.42 | 0.51% | 65,529 |
| Jan 29, 2026 | 25.16 | 25.39 | 25.15 | 25.29 | 25.29 | 0.84% | 15,601 |
| Jan 28, 2026 | 25.04 | 25.08 | 24.99 | 25.08 | 25.08 | -0.56% | 48,909 |
| Jan 27, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | 0.36% | 65,458 |
| Jan 26, 2026 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 0.28% | 52,659 |
| Jan 23, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | -0.25% | 481 |
| Jan 22, 2026 | 25.11 | 25.14 | 25.07 | 25.12 | 25.12 | 0.98% | 18,258 |
| Jan 21, 2026 | 24.72 | 24.97 | 24.61 | 24.88 | 24.88 | 1.22% | 204,044 |
| Jan 20, 2026 | 24.42 | 24.58 | 24.42 | 24.58 | 24.58 | -1.25% | 988 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.77 | 24.89 | 24.89 | -1.36% | 1,220 |
| Jan 15, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 0.65% | 358 |
| Jan 14, 2026 | 24.82 | 25.07 | 24.82 | 25.07 | 25.07 | 0.97% | 4,463 |
| Jan 13, 2026 | 25.15 | 25.15 | 24.83 | 24.83 | 24.83 | -2.13% | 24,784 |
| Jan 12, 2026 | 25.39 | 25.65 | 25.37 | 25.37 | 25.37 | 1.00% | 15,280 |
| Jan 9, 2026 | 25.22 | 25.22 | 25.12 | 25.12 | 25.12 | 0.08% | 61,115 |
| Jan 8, 2026 | 25.37 | 25.39 | 25.10 | 25.10 | 25.10 | 0.84% | 130,530 |
| Jan 7, 2026 | 26.61 | 26.61 | 24.87 | 24.89 | 24.89 | -3.38% | 63,532 |
| Jan 6, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | -0.62% | 72,564 |
| Jan 5, 2026 | 25.94 | 25.94 | 25.91 | 25.92 | 25.92 | -0.90% | 818 |
| Jan 2, 2026 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | -0.17% | 45,167 |
| Dec 31, 2025 | 26.47 | 26.47 | 26.20 | 26.20 | 26.20 | -2.18% | 35,321 |
| Dec 30, 2025 | 26.77 | 26.83 | 26.77 | 26.79 | 26.69 | -0.02% | 14,205 |
| Dec 29, 2025 | 26.74 | 26.83 | 26.70 | 26.79 | 26.70 | 9.93% | 17,794 |
| Dec 26, 2025 | 24.63 | 24.63 | 24.37 | 24.37 | 24.29 | -8.90% | 669 |
| Dec 24, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.66 | 0.43% | 11,577 |
| Dec 23, 2025 | 26.71 | 26.77 | 26.64 | 26.64 | 26.54 | -0.65% | 25,119 |
| Dec 22, 2025 | 26.46 | 26.81 | 26.46 | 26.81 | 26.72 | 2.60% | 29,892 |
| Dec 19, 2025 | 26.20 | 26.20 | 26.13 | 26.13 | 26.04 | 0.31% | 118,037 |
| Dec 18, 2025 | 26.27 | 26.27 | 26.05 | 26.05 | 25.96 | 0.58% | 24,768 |
| Dec 16, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.81 | 0.23% | 14,842 |
| Dec 15, 2025 | 26.19 | 26.19 | 25.81 | 25.84 | 25.75 | -0.19% | 46,313 |
| Dec 12, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.80 | -0.37% | 30,695 |
| Dec 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.89 | 0.02% | 47,520 |
| Dec 9, 2025 | 26.06 | 26.06 | 25.98 | 25.98 | 25.89 | -0.92% | 45,491 |
| Dec 8, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.13 | -0.04% | 39,191 |
| Dec 5, 2025 | 26.41 | 26.41 | 26.23 | 26.23 | 26.14 | -1.62% | 29,518 |
| Dec 4, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.57 | 2.75% | 31,531 |
| Dec 3, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.86 | -1.73% | 13,357 |
| Dec 1, 2025 | 26.44 | 26.44 | 26.38 | 26.41 | 26.32 | -0.65% | 42,449 |
| Nov 28, 2025 | 26.53 | 26.58 | 26.53 | 26.58 | 26.49 | 0.80% | 12,848 |
| Nov 26, 2025 | 26.23 | 26.37 | 26.23 | 26.37 | 26.28 | 1.46% | 7,910 |
| Nov 25, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.90 | -0.69% | 12,617 |
| Nov 24, 2025 | 26.04 | 26.17 | 25.87 | 26.17 | 26.08 | 1.55% | 553,409 |