Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.69	33.82	32.27	32.49	32.49	-4.38%	3,386,557
Feb 26, 2026	33.50	34.10	33.10	33.98	33.98	2.66%	712,319
Feb 25, 2026	32.49	33.56	31.25	33.10	33.10	-3.95%	1,952,555
Feb 24, 2026	34.20	34.66	33.54	34.46	34.46	0.47%	1,525,742
Feb 23, 2026	35.26	35.40	33.95	34.30	34.30	0.23%	935,967
Feb 20, 2026	33.93	34.25	33.48	34.22	34.22	1.36%	757,759
Feb 19, 2026	33.74	34.15	33.34	33.76	33.76	-0.41%	554,708
Feb 18, 2026	33.34	34.06	33.06	33.90	33.90	1.99%	977,983
Feb 17, 2026	34.08	34.55	33.20	33.24	33.24	-1.89%	1,127,120
Feb 13, 2026	33.51	34.19	33.04	33.88	33.88	1.16%	1,197,328
Feb 12, 2026	36.46	36.51	33.32	33.49	33.49	-7.72%	1,814,922
Feb 11, 2026	36.16	36.76	35.98	36.29	36.29	0.42%	840,128
Feb 10, 2026	35.59	36.19	35.50	36.14	36.14	1.40%	484,952
Feb 9, 2026	35.37	36.16	35.25	35.64	35.64	0.56%	511,261
Feb 6, 2026	35.52	35.74	35.38	35.44	35.44	-	517,144
Feb 5, 2026	36.00	36.15	35.34	35.44	35.44	-1.17%	875,109
Feb 4, 2026	35.17	36.17	35.05	35.86	35.86	2.46%	1,030,893
Feb 3, 2026	34.93	35.19	34.26	35.00	35.00	-0.14%	627,943
Feb 2, 2026	34.42	35.07	34.22	35.05	35.05	1.59%	645,762
Jan 30, 2026	34.00	34.67	33.80	34.50	34.50	1.02%	1,327,854
Jan 29, 2026	34.00	34.37	33.83	34.15	34.15	0.38%	747,493
Jan 28, 2026	34.27	34.30	33.85	34.02	34.02	-0.99%	600,243
Jan 27, 2026	34.40	34.44	33.97	34.36	34.36	-0.29%	587,664
Jan 26, 2026	34.32	34.54	34.13	34.46	34.46	0.32%	480,203
Jan 23, 2026	34.67	34.75	34.19	34.35	34.35	-1.18%	396,394
Jan 22, 2026	34.67	34.96	34.42	34.76	34.76	0.49%	450,759
Jan 21, 2026	33.91	34.62	33.81	34.59	34.59	1.80%	1,151,308
Jan 20, 2026	33.56	34.20	33.51	33.98	33.98	-1.22%	853,046
Jan 19, 2026	34.43	34.50	34.09	34.40	34.40	-0.23%	283,191
Jan 16, 2026	35.20	35.38	34.40	34.48	34.48	-1.79%	809,865
Jan 15, 2026	34.97	35.21	34.81	35.11	35.11	0.46%	700,327
Jan 14, 2026	34.25	34.99	34.23	34.95	34.95	1.30%	911,030
Jan 13, 2026	35.22	35.33	34.46	34.50	34.50	-1.82%	513,949
Jan 12, 2026	35.31	35.67	35.03	35.14	35.14	-0.14%	470,908
Jan 9, 2026	35.05	35.28	34.91	35.19	35.19	0.40%	773,482
Jan 8, 2026	34.45	35.25	34.40	35.05	35.05	1.59%	1,002,905
Jan 7, 2026	35.72	35.77	34.38	34.50	34.50	-3.42%	824,632
Jan 6, 2026	35.70	35.87	35.40	35.72	35.72	0.28%	644,666
Jan 5, 2026	35.85	35.96	35.58	35.62	35.62	-0.67%	510,543
Jan 2, 2026	36.41	36.41	35.57	35.86	35.86	-0.53%	359,182
Dec 31, 2025	36.20	36.32	35.90	36.05	36.05	-0.63%	445,838
Dec 30, 2025	36.56	36.76	36.28	36.28	36.15	-1.20%	483,017
Dec 29, 2025	36.42	36.79	36.42	36.72	36.59	0.36%	296,190
Dec 24, 2025	36.50	37.02	36.47	36.59	36.46	0.14%	163,796
Dec 23, 2025	36.66	37.19	36.42	36.54	36.41	-0.71%	354,898
Dec 22, 2025	36.13	37.00	35.71	36.80	36.67	2.00%	464,511
Dec 19, 2025	35.72	36.45	35.68	36.08	35.95	0.64%	1,023,005
Dec 18, 2025	35.83	36.24	35.02	35.85	35.72	0.20%	433,822
Dec 17, 2025	35.54	35.95	35.27	35.78	35.65	0.59%	758,848
Dec 16, 2025	35.49	35.89	35.45	35.57	35.44	0.25%	519,359