Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	32.23	32.47	32.00	32.09	32.09	-0.43%	634,441
Apr 9, 2026	31.39	32.25	31.39	32.23	32.23	2.19%	1,082,367
Apr 8, 2026	31.08	31.83	31.03	31.54	31.54	3.11%	1,438,376
Apr 7, 2026	31.16	31.17	30.45	30.59	30.59	-1.96%	741,883
Apr 6, 2026	30.62	31.24	30.60	31.20	31.20	1.93%	959,048
Apr 2, 2026	30.17	30.78	30.05	30.61	30.61	0.39%	380,928
Apr 1, 2026	30.24	30.55	29.77	30.49	30.49	1.06%	673,923
Mar 31, 2026	30.21	30.28	29.77	30.17	30.17	0.73%	1,478,128
Mar 30, 2026	30.32	30.50	29.83	29.95	29.80	-0.53%	1,076,485
Mar 27, 2026	30.51	30.57	29.66	30.11	29.96	-1.86%	735,549
Mar 26, 2026	30.86	31.18	30.57	30.68	30.53	-1.32%	401,362
Mar 25, 2026	31.20	31.54	30.81	31.09	30.93	0.68%	499,158
Mar 24, 2026	30.62	31.03	30.24	30.88	30.73	0.59%	536,359
Mar 23, 2026	30.73	31.07	30.64	30.70	30.55	0.49%	840,018
Mar 20, 2026	30.42	30.85	30.40	30.55	30.40	-0.46%	1,837,368
Mar 19, 2026	30.50	30.71	30.19	30.69	30.54	0.13%	1,208,071
Mar 18, 2026	30.85	31.11	30.56	30.65	30.50	-0.65%	715,384
Mar 17, 2026	30.96	31.45	30.79	30.85	30.70	0.03%	883,084
Mar 16, 2026	30.78	31.00	30.36	30.84	30.69	0.10%	753,976
Mar 13, 2026	31.22	31.33	30.71	30.81	30.66	-1.00%	560,428
Mar 12, 2026	31.33	31.83	31.06	31.12	30.96	-1.33%	753,822
Mar 11, 2026	31.56	31.91	31.39	31.54	31.38	-0.13%	497,375
Mar 10, 2026	31.73	31.97	31.14	31.58	31.42	-0.60%	874,676
Mar 9, 2026	31.59	32.02	31.19	31.77	31.61	-0.84%	755,395
Mar 6, 2026	32.32	32.50	31.63	32.04	31.88	-1.84%	975,548
Mar 5, 2026	32.00	32.94	31.96	32.64	32.48	1.18%	1,162,834
Mar 4, 2026	32.41	32.93	31.96	32.26	32.10	-0.03%	1,375,609
Mar 3, 2026	32.03	32.49	31.34	32.27	32.11	0.53%	1,604,113
Mar 2, 2026	32.46	33.10	32.04	32.10	31.94	-1.20%	1,624,645
Feb 27, 2026	33.69	33.82	32.27	32.49	32.33	-4.38%	3,386,557
Feb 26, 2026	33.50	34.10	33.10	33.98	33.81	2.66%	712,319
Feb 25, 2026	32.49	33.56	31.25	33.10	32.93	-3.95%	1,952,555
Feb 24, 2026	34.20	34.66	33.54	34.46	34.29	0.47%	1,525,742
Feb 23, 2026	35.26	35.40	33.95	34.30	34.13	0.23%	935,967
Feb 20, 2026	33.93	34.25	33.48	34.22	34.05	1.36%	757,759
Feb 19, 2026	33.74	34.15	33.34	33.76	33.59	-0.41%	554,708
Feb 18, 2026	33.34	34.06	33.06	33.90	33.73	1.99%	977,983
Feb 17, 2026	34.08	34.55	33.20	33.24	33.07	-1.89%	1,127,120
Feb 13, 2026	33.51	34.19	33.04	33.88	33.71	1.16%	1,197,328
Feb 12, 2026	36.46	36.51	33.32	33.49	33.32	-7.72%	1,814,922
Feb 11, 2026	36.16	36.76	35.98	36.29	36.11	0.42%	840,128
Feb 10, 2026	35.59	36.19	35.50	36.14	35.96	1.40%	485,452
Feb 9, 2026	35.37	36.16	35.25	35.64	35.46	0.56%	528,661
Feb 6, 2026	35.52	35.74	35.38	35.44	35.26	-	561,244
Feb 5, 2026	36.00	36.15	35.34	35.44	35.26	-1.17%	875,109
Feb 4, 2026	35.17	36.17	35.05	35.86	35.68	2.46%	1,030,893
Feb 3, 2026	34.93	35.19	34.26	35.00	34.82	-0.14%	627,943
Feb 2, 2026	34.42	35.07	34.22	35.05	34.87	1.59%	645,762
Jan 30, 2026	34.00	34.67	33.80	34.50	34.33	1.02%	1,327,854
Jan 29, 2026	34.00	34.37	33.83	34.15	33.98	0.38%	747,493