Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	28.51	28.76	28.44	28.61	28.61	0.58%	30,571
Jan 17, 2025	28.20	28.59	28.00	28.44	28.44	0.96%	768,082
Jan 16, 2025	28.59	28.70	28.15	28.17	28.17	-1.37%	592,500
Jan 15, 2025	28.38	28.64	28.25	28.56	28.56	1.42%	305,000
Jan 14, 2025	28.20	28.41	28.08	28.16	28.16	-0.07%	330,033
Jan 13, 2025	28.59	28.75	27.95	28.18	28.18	-2.32%	749,408
Jan 10, 2025	28.63	28.99	28.42	28.85	28.85	0.24%	445,900
Jan 9, 2025	28.64	28.87	28.64	28.78	28.78	0.28%	317,948
Jan 8, 2025	28.91	28.96	28.64	28.70	28.70	-0.38%	725,837
Jan 7, 2025	29.25	29.34	28.76	28.81	28.81	-0.83%	515,200
Jan 6, 2025	29.40	29.45	29.04	29.05	29.05	-0.75%	439,700
Jan 3, 2025	29.23	29.48	29.02	29.27	29.27	0.14%	211,800
Jan 2, 2025	29.24	29.40	29.03	29.23	29.23	0.58%	253,246
Dec 31, 2024	29.09	29.20	28.95	29.06	29.06	-0.07%	340,600
Dec 30, 2024	29.07	29.16	28.80	29.08	28.95	-0.31%	545,709
Dec 27, 2024	29.00	29.31	28.92	29.17	29.04	0.62%	565,000
Dec 24, 2024	29.19	29.30	28.80	28.99	28.86	-0.65%	198,000
Dec 23, 2024	28.89	29.25	28.75	29.18	29.05	0.97%	496,600
Dec 20, 2024	28.38	29.27	28.38	28.90	28.77	1.33%	1,616,306
Dec 19, 2024	28.41	28.69	28.25	28.52	28.39	0.92%	392,000
Dec 18, 2024	28.42	28.67	28.25	28.26	28.13	-0.63%	860,347
Dec 17, 2024	28.63	28.80	28.01	28.44	28.31	-0.97%	557,700
Dec 16, 2024	28.67	28.75	28.34	28.72	28.59	0.42%	614,319
Dec 13, 2024	28.99	29.00	28.58	28.60	28.47	-1.28%	609,400
Dec 12, 2024	27.60	29.71	27.52	28.97	28.84	-1.46%	911,800
Dec 11, 2024	29.71	29.95	29.23	29.40	29.27	-0.74%	727,600
Dec 10, 2024	30.04	30.11	29.44	29.62	29.49	-1.86%	506,000
Dec 9, 2024	29.62	30.26	29.56	30.18	30.05	1.51%	754,603
Dec 6, 2024	29.71	29.81	29.48	29.73	29.60	0.10%	684,800
Dec 5, 2024	29.70	29.92	29.66	29.70	29.57	0.07%	619,221
Dec 4, 2024	29.35	29.69	29.17	29.68	29.55	1.54%	468,000
Dec 3, 2024	29.46	29.46	28.95	29.23	29.10	-1.12%	563,429
Dec 2, 2024	29.76	29.79	29.35	29.56	29.43	-0.47%	623,500
Nov 29, 2024	29.80	29.91	29.57	29.70	29.57	-0.07%	583,618
Nov 28, 2024	29.85	30.14	29.70	29.72	29.59	-0.37%	121,039
Nov 27, 2024	30.17	30.49	29.78	29.83	29.70	-1.09%	428,140
Nov 26, 2024	30.07	30.22	29.59	30.16	30.03	-0.13%	1,436,800
Nov 25, 2024	29.60	30.36	29.53	30.20	30.06	1.99%	2,987,500
Nov 22, 2024	29.65	29.73	29.43	29.61	29.48	-0.37%	603,115
Nov 21, 2024	29.45	29.73	29.35	29.72	29.59	1.02%	609,702
Nov 20, 2024	28.74	29.46	28.73	29.42	29.29	2.01%	654,000
Nov 19, 2024	28.06	28.99	28.06	28.84	28.71	1.87%	1,027,400
Nov 18, 2024	27.17	28.33	27.17	28.31	28.18	4.43%	827,500
Nov 15, 2024	27.00	27.62	27.00	27.11	26.99	0.15%	1,284,700
Nov 14, 2024	29.00	29.94	26.51	27.07	26.95	-4.21%	2,025,900
Nov 13, 2024	28.65	28.65	28.00	28.26	28.13	-1.29%	913,600
Nov 12, 2024	29.00	29.07	28.55	28.63	28.50	-1.75%	375,800
Nov 11, 2024	29.32	29.45	29.09	29.14	29.01	0.07%	417,525
Nov 8, 2024	28.93	29.26	28.85	29.12	28.99	0.48%	644,241
Nov 7, 2024	28.99	29.08	28.10	28.98	28.85	-0.07%	378,040
Nov 6, 2024	28.80	29.01	28.56	29.00	28.87	0.69%	696,600
Nov 5, 2024	28.55	28.86	28.55	28.80	28.67	0.88%	532,033
Nov 4, 2024	28.54	28.71	28.50	28.55	28.42	0.07%	398,804
Nov 1, 2024	28.61	28.73	28.45	28.53	28.40	0.14%	428,842
Oct 31, 2024	29.15	29.15	28.46	28.49	28.36	-1.52%	853,500
Oct 30, 2024	29.08	29.22	28.88	28.93	28.80	-0.79%	318,008
Oct 29, 2024	28.86	29.21	28.72	29.16	29.03	0.62%	457,800
Oct 28, 2024	28.79	29.17	28.51	28.98	28.85	1.40%	373,144
Oct 25, 2024	28.81	29.00	28.56	28.58	28.45	-0.80%	272,400
Oct 24, 2024	28.88	28.92	28.41	28.81	28.68	-0.24%	503,100
Oct 23, 2024	29.23	29.23	28.73	28.88	28.75	-1.33%	470,140
Oct 22, 2024	29.25	29.32	29.00	29.27	29.14	-0.54%	392,009
Oct 21, 2024	29.50	29.57	29.17	29.43	29.30	-0.24%	330,509
Oct 18, 2024	29.55	29.55	29.23	29.50	29.37	-0.17%	348,100
Oct 17, 2024	29.50	29.65	29.34	29.55	29.42	0.03%	469,514
Oct 16, 2024	29.80	30.04	29.45	29.54	29.41	-0.67%	527,400
Oct 15, 2024	29.68	29.88	29.37	29.74	29.61	0.81%	324,734
Oct 11, 2024	29.02	29.67	29.02	29.50	29.37	1.58%	857,500
Oct 10, 2024	28.99	29.23	28.96	29.04	28.91	-0.07%	338,629
Oct 9, 2024	29.00	29.18	28.92	29.06	28.93	0.24%	326,100
Oct 8, 2024	28.87	29.17	28.82	28.99	28.86	0.38%	485,800
Oct 7, 2024	28.75	29.08	28.72	28.88	28.75	0.31%	610,100
Oct 4, 2024	28.92	28.95	28.63	28.79	28.66	-0.14%	453,845
Oct 3, 2024	28.78	28.98	28.51	28.83	28.70	-0.07%	400,000
Oct 2, 2024	28.52	28.90	28.27	28.85	28.72	1.05%	360,100
Oct 1, 2024	28.72	28.74	28.28	28.55	28.42	-0.73%	617,417
Sep 30, 2024	28.43	28.84	28.34	28.76	28.63	0.95%	600,328
Sep 27, 2024	28.71	28.74	28.23	28.49	28.36	-0.63%	516,500
Sep 26, 2024	28.33	28.74	27.98	28.67	28.42	1.67%	592,700
Sep 25, 2024	28.27	28.38	27.87	28.20	27.96	-0.18%	324,404
Sep 24, 2024	28.18	28.32	28.01	28.25	28.01	0.25%	390,700
Sep 23, 2024	28.33	28.33	28.01	28.18	27.94	-0.67%	201,200
Sep 20, 2024	28.35	28.62	28.16	28.37	28.12	-0.14%	1,611,903
Sep 19, 2024	28.39	28.78	28.17	28.41	28.16	1.18%	365,500
Sep 18, 2024	28.12	28.46	27.96	28.08	27.84	-0.39%	327,324
Sep 17, 2024	28.29	28.48	27.80	28.19	27.95	-0.46%	578,100
Sep 16, 2024	28.63	28.89	28.31	28.32	28.08	-0.42%	457,000
Sep 13, 2024	28.30	28.68	28.30	28.44	28.19	0.42%	754,420
Sep 12, 2024	28.46	28.55	28.26	28.32	28.08	-	341,619
Sep 11, 2024	28.05	28.46	27.89	28.32	28.08	0.50%	572,042
Sep 10, 2024	27.83	28.21	27.55	28.18	27.94	1.29%	705,841
Sep 9, 2024	27.54	27.91	27.48	27.82	27.58	1.46%	534,100
Sep 6, 2024	27.64	27.91	27.05	27.42	27.18	-0.54%	463,441
Sep 5, 2024	27.50	28.00	27.44	27.57	27.33	0.47%	422,500
Sep 4, 2024	28.12	28.12	27.30	27.44	27.20	-2.45%	776,900
Sep 3, 2024	27.86	28.26	27.51	28.13	27.89	0.64%	962,005
Aug 30, 2024	27.51	28.01	27.51	27.95	27.71	1.16%	1,475,844
Aug 29, 2024	27.70	28.00	27.58	27.63	27.39	0.18%	393,611
Aug 28, 2024	27.40	27.72	27.40	27.58	27.34	0.04%	276,824
Aug 27, 2024	27.73	27.79	27.56	27.57	27.33	-1.32%	348,800