Element Fleet Management Corp. (ELEEF)
OTCMKTS · Delayed Price · Currency is USD
21.70
-0.57 (-2.56%)
At close: Mar 27, 2026
ELEEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.62 | 21.89 | 21.37 | 21.70 | 21.70 | -2.56% | 17,802 |
| Mar 26, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.98% | 197 |
| Mar 25, 2026 | 22.54 | 22.59 | 22.49 | 22.49 | 22.49 | 0.31% | 8,472 |
| Mar 24, 2026 | 22.30 | 22.43 | 22.30 | 22.42 | 22.42 | -0.53% | 211,364 |
| Mar 23, 2026 | 22.55 | 22.63 | 22.43 | 22.54 | 22.54 | 1.30% | 1,122 |
| Mar 20, 2026 | 22.35 | 22.42 | 22.23 | 22.25 | 22.25 | -0.09% | 9,813 |
| Mar 19, 2026 | 22.08 | 22.31 | 22.08 | 22.27 | 22.27 | -0.22% | 5,502 |
| Mar 18, 2026 | 22.59 | 22.59 | 22.32 | 22.32 | 22.32 | -1.33% | 1,774 |
| Mar 17, 2026 | 22.86 | 22.86 | 22.62 | 22.62 | 22.62 | 0.73% | 625 |
| Mar 16, 2026 | 22.46 | 22.50 | 22.45 | 22.46 | 22.46 | 0.03% | 1,248 |
| Mar 13, 2026 | 22.76 | 22.77 | 22.43 | 22.45 | 22.45 | -1.62% | 2,529 |
| Mar 12, 2026 | 22.99 | 22.99 | 22.82 | 22.82 | 22.82 | -1.85% | 3,542 |
| Mar 10, 2026 | 23.07 | 23.25 | 23.07 | 23.25 | 23.25 | -1.15% | 1,863 |
| Mar 9, 2026 | 22.82 | 23.52 | 22.82 | 23.52 | 23.52 | -0.13% | 2,132 |
| Mar 6, 2026 | 23.52 | 23.55 | 23.47 | 23.55 | 23.55 | -1.42% | 2,337 |
| Mar 5, 2026 | 24.26 | 24.26 | 23.75 | 23.89 | 23.89 | 1.16% | 27,866 |
| Mar 4, 2026 | 23.67 | 23.69 | 23.61 | 23.62 | 23.62 | 1.19% | 3,518 |
| Mar 3, 2026 | 23.02 | 23.34 | 23.02 | 23.34 | 23.34 | -0.65% | 1,078 |
| Mar 2, 2026 | 23.79 | 23.96 | 23.49 | 23.49 | 23.49 | -1.43% | 5,414 |
| Feb 27, 2026 | 24.29 | 24.29 | 23.83 | 23.83 | 23.83 | -3.62% | 55,744 |
| Feb 26, 2026 | 24.22 | 24.73 | 24.22 | 24.73 | 24.73 | 1.47% | 719 |
| Feb 25, 2026 | 23.83 | 24.41 | 23.39 | 24.37 | 24.37 | -3.38% | 1,026 |
| Feb 24, 2026 | 24.90 | 25.23 | 24.90 | 25.22 | 25.22 | 0.84% | 84,117 |
| Feb 23, 2026 | 25.30 | 25.30 | 24.96 | 25.01 | 25.01 | -0.08% | 1,038 |
| Feb 20, 2026 | 24.79 | 25.03 | 24.75 | 25.03 | 25.03 | 1.64% | 812 |
| Feb 18, 2026 | 24.57 | 24.63 | 24.47 | 24.63 | 24.63 | 0.26% | 684 |
| Feb 17, 2026 | 25.35 | 25.35 | 24.56 | 24.56 | 24.56 | -0.24% | 112,135 |
| Feb 12, 2026 | 26.20 | 26.20 | 24.62 | 24.62 | 24.62 | -7.37% | 24,220 |
| 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 |