Skip to main content
Element Fleet Management Corp. (ELEEF)
OTCMKTS · Delayed Price · Currency is USD
23.25
-0.21 (-0.88%)
Jun 6, 2025, 2:33 PM EDT

Element Fleet Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.2423.3123.1823.2523.25-0.88%37,734
Jun 5, 202523.7923.7923.4323.4623.46-1.45%74,920
Jun 4, 202523.8023.8023.8023.8023.80-116,271
Jun 3, 202523.8023.8023.8023.8023.800.98%66,786
Jun 2, 202523.5723.5723.5723.5723.57-102,157
May 30, 202523.8323.8323.5723.5723.57-0.06%361,853
May 29, 202523.7123.7123.5923.5923.59-1.11%90,344
May 28, 202523.8523.8523.8523.8523.85-0.42%107,852
May 27, 202523.9523.9523.9523.9523.950.18%157,055
May 23, 202523.9123.9123.9123.9123.911.09%92,882
May 22, 202523.6523.6523.6523.6523.65-0.17%95,896
May 21, 202523.9223.9323.6923.6923.6912.22%146,232
May 20, 202521.1121.1121.1121.1121.11-90,066
May 19, 202521.1121.1121.1121.1121.11-8.93%642
May 16, 202523.1823.1823.1823.1823.18-51,607
May 15, 202523.0023.1823.0023.1823.182.07%75,002
May 14, 202522.7122.7122.7122.7122.710.53%52,743
May 13, 202522.5722.5922.5722.5922.59-0.11%6,809
May 12, 202522.6222.6222.6222.6222.62-6,216
May 9, 202522.6222.6222.6222.6222.62-5,017
May 8, 202522.4022.6222.4022.6222.620.02%39,906
May 7, 202522.4822.6722.4622.6122.610.04%9,448
May 6, 202522.3522.6022.3522.6022.600.71%25,839
May 5, 202522.5222.5222.4422.4422.44-1.15%34,701
May 2, 202522.5822.7022.5822.7022.703.13%97,888
May 1, 202522.4322.5022.0122.0122.010.73%66,750
Apr 30, 202521.6621.8521.6621.8521.85-0.05%45,830
Apr 29, 202521.8621.8621.8621.8621.86-1.13%97,550
Apr 28, 202522.2522.2522.1122.1122.11-1.17%64,238
Apr 25, 202522.4022.4022.3622.3722.370.22%14,284
Apr 24, 202522.2722.3222.2722.3222.320.04%94,717
Apr 23, 202522.1222.3122.1222.3122.313.91%174,835
Apr 22, 202521.6021.6121.4621.4721.470.25%38,936
Apr 21, 202521.4221.4221.4221.4221.42-1.26%133,984
Apr 17, 202521.6921.6921.6921.6921.690.79%24,836
Apr 16, 202521.5521.5521.4621.5221.52-0.37%115,735
Apr 15, 202521.3621.6021.3621.6021.600.79%135,359
Apr 14, 202521.0021.5420.9221.4321.432.68%36,405
Apr 11, 202520.3120.8920.3120.8720.874.30%82,859
Apr 10, 202520.3420.3420.0120.0120.01-3.10%89,707
Apr 9, 202519.2020.7219.1320.6520.659.43%181,666
Apr 8, 202519.7419.7718.8718.8718.87-4.16%38,612
Apr 7, 202518.5919.6918.5919.6919.69-1.65%95,317
Apr 4, 202520.0520.1619.7920.0220.02-4.26%39,140
Apr 3, 202520.6321.1720.6320.9120.912.95%44,830
Apr 2, 202520.3120.3120.3120.3120.31-45,278
Apr 1, 202520.3020.3120.3020.3120.311.80%77,919
Mar 31, 202518.5920.0418.5919.9519.95-0.30%33,393
Mar 28, 202520.3020.3019.9720.0119.92-1.73%75,262
Mar 27, 202520.3620.3620.3620.3620.27-79,907