Element Fleet Management Corp. (ELEEF)
OTCMKTS · Delayed Price · Currency is USD
26.44
-0.01 (-0.03%)
Aug 22, 2025, 4:00 PM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 26.18 | 26.18 | 26.06 | 26.15 | 26.15 | -0.38% | 83,621 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.24 | 26.25 | 26.25 | 0.88% | 32,342 |
| Jul 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.69% | 112,561 |
| Jul 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 160,121 |
| Jul 24, 2025 | 26.31 | 26.31 | 26.20 | 26.20 | 26.20 | -0.34% | 154,052 |
| Jul 23, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.53% | 100,031 |
| Jul 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.19% | 60,502 |
| Jul 21, 2025 | 26.14 | 26.14 | 26.06 | 26.12 | 26.12 | 0.11% | 103,745 |
| Jul 18, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.89% | 7,935 |
| Jul 17, 2025 | 25.85 | 25.86 | 25.85 | 25.86 | 25.86 | -0.15% | 71,697 |
| Jul 16, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.04% | 31,069 |
| Jul 15, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.19% | 16,873 |
| Jul 14, 2025 | 25.73 | 25.92 | 25.73 | 25.86 | 25.86 | 0.82% | 3,752 |
| Jul 11, 2025 | 25.31 | 25.65 | 25.29 | 25.65 | 25.65 | -0.66% | 52,325 |
| Jul 10, 2025 | 25.18 | 25.92 | 25.14 | 25.82 | 25.82 | 2.22% | 24,590 |
| Jul 9, 2025 | 24.82 | 25.29 | 24.81 | 25.26 | 25.26 | 0.16% | 91,208 |
| Jul 8, 2025 | 24.30 | 25.23 | 24.30 | 25.22 | 25.22 | -0.55% | 34,816 |
| Jul 7, 2025 | 25.39 | 25.39 | 25.36 | 25.36 | 25.36 | 0.92% | 42,488 |
| Jul 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.48% | 25,493 |
| Jul 2, 2025 | 24.73 | 25.08 | 24.73 | 25.01 | 25.01 | 4.69% | 74,080 |
| Jul 1, 2025 | 24.95 | 24.95 | 23.89 | 23.89 | 23.89 | -4.36% | 231 |
| Jun 30, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.98 | 1.52% | 70,066 |
| Jun 27, 2025 | 25.00 | 25.00 | 24.61 | 24.61 | 24.51 | -0.75% | 32,725 |
| Jun 26, 2025 | 24.60 | 24.79 | 24.60 | 24.79 | 24.70 | 1.10% | 54,481 |
| Jun 25, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.43 | 0.53% | 40,458 |
| Jun 24, 2025 | 24.38 | 24.46 | 24.38 | 24.39 | 24.30 | 1.29% | 4,304 |
| Jun 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.99 | -0.58% | 25,757 |
| Jun 20, 2025 | 24.13 | 24.22 | 24.08 | 24.22 | 24.13 | 0.21% | 143,878 |
| Jun 18, 2025 | 23.76 | 24.25 | 23.76 | 24.17 | 24.08 | 2.11% | 10,004 |
| Jun 17, 2025 | 23.64 | 23.67 | 23.64 | 23.67 | 23.58 | -0.38% | 5,325 |
| Jun 16, 2025 | 24.05 | 24.05 | 23.76 | 23.76 | 23.67 | -0.25% | 28,750 |
| Jun 13, 2025 | 23.95 | 23.95 | 23.76 | 23.82 | 23.73 | -0.71% | 31,326 |
| Jun 12, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | 0.13% | 70,292 |