Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	34.98	34.98	34.45	34.47	34.47	-0.52%	239,864
Jul 7, 2025	34.79	34.95	34.63	34.65	34.65	-0.12%	388,800
Jul 4, 2025	34.21	35.00	34.21	34.69	34.69	1.08%	375,639
Jul 3, 2025	34.07	34.37	33.95	34.32	34.32	1.03%	346,700
Jul 2, 2025	34.35	34.40	33.57	33.97	33.97	-0.41%	651,300
Jun 30, 2025	33.89	34.17	33.60	34.11	34.11	0.71%	677,900
Jun 27, 2025	33.93	34.30	33.71	33.87	33.74	-0.09%	715,208
Jun 26, 2025	33.78	34.00	33.63	33.90	33.77	0.41%	535,101
Jun 25, 2025	33.49	33.81	33.27	33.76	33.63	1.02%	582,800
Jun 24, 2025	33.60	33.60	33.19	33.42	33.29	0.06%	325,031
Jun 23, 2025	33.11	33.51	33.05	33.40	33.27	0.60%	331,400
Jun 20, 2025	33.24	33.37	32.92	33.20	33.07	0.30%	1,781,900
Jun 19, 2025	32.99	33.17	32.89	33.10	32.97	-0.03%	132,632
Jun 18, 2025	32.63	33.27	32.34	33.11	32.98	2.25%	656,400
Jun 17, 2025	32.21	32.40	32.14	32.38	32.26	0.43%	323,400
Jun 16, 2025	32.53	32.75	32.20	32.24	32.12	-0.43%	431,900
Jun 13, 2025	32.45	32.65	32.30	32.38	32.26	-0.92%	339,400
Jun 12, 2025	32.52	32.98	32.48	32.68	32.55	0.37%	425,100
Jun 11, 2025	32.61	32.94	32.36	32.56	32.44	-0.18%	462,300
Jun 10, 2025	32.00	32.74	31.54	32.62	32.49	1.91%	384,700
Jun 9, 2025	31.89	32.10	31.61	32.01	31.89	0.69%	366,600
Jun 6, 2025	32.01	32.09	31.69	31.79	31.67	-0.47%	566,615
Jun 5, 2025	32.54	32.65	31.93	31.94	31.82	-1.63%	556,000
Jun 4, 2025	32.22	32.55	32.12	32.47	32.35	0.96%	648,800
Jun 3, 2025	32.48	32.71	31.95	32.16	32.04	-0.95%	454,730
Jun 2, 2025	31.70	32.53	31.31	32.47	32.35	-0.70%	636,330
May 30, 2025	32.41	32.91	32.24	32.70	32.57	0.65%	1,963,800
May 29, 2025	32.97	33.01	32.44	32.49	32.37	-1.07%	445,000
May 28, 2025	33.03	33.11	32.80	32.84	32.71	-0.64%	665,900
May 27, 2025	32.95	33.14	32.72	33.05	32.92	0.79%	583,417
May 26, 2025	32.61	32.95	32.53	32.79	32.66	0.43%	243,932
May 23, 2025	32.68	33.17	32.40	32.65	32.52	-0.76%	557,500
May 22, 2025	32.78	33.00	32.55	32.90	32.77	0.58%	535,200
May 21, 2025	32.95	33.16	32.67	32.71	32.58	-0.91%	960,100
May 20, 2025	32.42	33.03	32.33	33.01	32.88	1.32%	589,400
May 16, 2025	32.37	32.64	31.83	32.58	32.45	0.90%	417,605
May 15, 2025	31.99	32.51	31.60	32.29	32.17	1.25%	455,900
May 14, 2025	31.35	31.95	31.18	31.89	31.77	1.72%	682,200
May 13, 2025	31.18	31.71	31.17	31.35	31.23	0.67%	295,125
May 12, 2025	31.84	31.91	31.10	31.14	31.02	-0.67%	454,900
May 9, 2025	31.68	31.68	31.04	31.35	31.23	-0.67%	410,204
May 8, 2025	31.63	31.93	30.91	31.56	31.44	0.80%	510,900
May 7, 2025	31.09	31.35	30.89	31.31	31.19	0.97%	371,120
May 6, 2025	30.80	31.26	30.72	31.01	30.89	0.36%	357,818
May 5, 2025	31.19	31.29	30.31	30.90	30.78	-1.12%	278,400
May 2, 2025	30.86	31.41	30.66	31.25	31.13	2.46%	589,049
May 1, 2025	30.40	31.22	29.99	30.50	30.38	1.03%	718,925
Apr 30, 2025	30.16	30.19	29.80	30.19	30.07	-0.23%	1,195,300
Apr 29, 2025	30.47	30.63	30.11	30.26	30.14	-1.08%	546,700
Apr 28, 2025	31.15	31.29	30.55	30.59	30.47	-1.64%	506,004