Element Fleet Management Corp. (ELEEF)
OTCMKTS
· Delayed Price · Currency is USD
23.18
+0.07 (0.30%)
May 16, 2025, 11:30 AM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 21.36 | 21.60 | 21.36 | 21.60 | 21.60 | 0.79% | 135,359 |
| Apr 14, 2025 | 21.00 | 21.54 | 20.92 | 21.43 | 21.43 | 2.68% | 36,405 |
| Apr 11, 2025 | 20.31 | 20.89 | 20.31 | 20.87 | 20.87 | 4.30% | 82,859 |
| Apr 10, 2025 | 20.34 | 20.34 | 20.01 | 20.01 | 20.01 | -3.10% | 89,707 |
| Apr 9, 2025 | 19.20 | 20.72 | 19.13 | 20.65 | 20.65 | 9.43% | 181,666 |
| Apr 8, 2025 | 19.74 | 19.77 | 18.87 | 18.87 | 18.87 | -4.16% | 38,612 |
| Apr 7, 2025 | 18.59 | 19.69 | 18.59 | 19.69 | 19.69 | -1.65% | 95,317 |
| Apr 4, 2025 | 20.05 | 20.16 | 19.79 | 20.02 | 20.02 | -4.26% | 39,140 |
| Apr 3, 2025 | 20.63 | 21.17 | 20.63 | 20.91 | 20.91 | 2.95% | 44,830 |
| Apr 2, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - | 45,278 |
| Apr 1, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | 1.80% | 77,919 |
| Mar 31, 2025 | 18.59 | 20.04 | 18.59 | 19.95 | 19.95 | -0.30% | 33,393 |
| Mar 28, 2025 | 20.30 | 20.30 | 19.97 | 20.01 | 19.92 | -1.73% | 75,262 |
| Mar 27, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | - | 79,907 |
| Mar 26, 2025 | 20.32 | 20.36 | 20.32 | 20.36 | 20.27 | 1.11% | 95,148 |
| Mar 25, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | - | 68,495 |
| Mar 24, 2025 | 20.14 | 20.14 | 20.09 | 20.14 | 20.05 | 2.07% | 32,295 |
| Mar 21, 2025 | 19.54 | 19.73 | 19.54 | 19.73 | 19.64 | 1.13% | 44,603 |
| Mar 20, 2025 | 19.60 | 19.60 | 19.51 | 19.51 | 19.42 | 0.52% | 32,953 |
| Mar 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | - | 30,668 |
| Mar 18, 2025 | 19.34 | 19.41 | 19.34 | 19.41 | 19.32 | 1.78% | 53,965 |
| Mar 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | - | 38,311 |
| Mar 14, 2025 | 19.23 | 19.24 | 19.07 | 19.07 | 18.98 | 1.22% | 31,664 |
| Mar 13, 2025 | 19.31 | 19.33 | 18.79 | 18.84 | 18.76 | -2.84% | 50,352 |
| Mar 12, 2025 | 19.30 | 19.40 | 19.24 | 19.39 | 19.30 | 0.20% | 17,600 |
| Mar 11, 2025 | 19.33 | 19.37 | 19.21 | 19.35 | 19.26 | 1.05% | 25,322 |
| Mar 10, 2025 | 19.31 | 19.41 | 19.15 | 19.15 | 19.06 | -2.35% | 6,982 |
| Mar 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.52 | - | 3,316 |
| Mar 6, 2025 | 19.53 | 19.61 | 19.51 | 19.61 | 19.52 | 0.03% | 47,605 |