Element Fleet Management Corp. (ELEEF)
OTCMKTS · Delayed Price · Currency is USD
26.93
-0.14 (-0.52%)
Sep 17, 2025, 1:45 PM EDT
Element Fleet Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.93 | 27.07 | 26.85 | 27.07 | 27.07 | 0.07% | 3,268 |
| Sep 15, 2025 | 26.99 | 27.06 | 26.99 | 27.05 | 27.05 | 0.63% | 31,089 |
| Sep 12, 2025 | 26.79 | 26.89 | 26.79 | 26.88 | 26.88 | 0.26% | 8,017 |
| Sep 11, 2025 | 26.54 | 26.81 | 26.54 | 26.81 | 26.81 | 0.56% | 17,030 |
| Sep 10, 2025 | 26.61 | 26.66 | 26.61 | 26.66 | 26.66 | 0.20% | 10,034 |
| Sep 9, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.47% | 13,217 |
| Sep 8, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.09% | 11,388 |
| Sep 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.31% | 19,841 |
| Sep 4, 2025 | 26.09 | 26.58 | 26.09 | 26.54 | 26.54 | 0.61% | 58,187 |
| Sep 3, 2025 | 26.53 | 26.53 | 26.37 | 26.38 | 26.38 | -0.53% | 18,301 |
| Sep 2, 2025 | 27.25 | 27.25 | 26.25 | 26.52 | 26.52 | -0.64% | 27,126 |
| Aug 29, 2025 | 26.61 | 26.71 | 26.61 | 26.69 | 26.69 | 1.60% | 40,544 |
| Aug 28, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | -0.23% | 5,437 |
| Aug 27, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | 9,168 |
| Aug 26, 2025 | 26.31 | 26.34 | 26.31 | 26.33 | 26.33 | 1.19% | 102,632 |
| Aug 25, 2025 | 26.30 | 26.30 | 26.02 | 26.02 | 26.02 | -1.59% | 59,323 |
| 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 |