Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.42	30.85	30.40	30.55	30.55	-0.46%	1,837,321
Mar 19, 2026	30.50	30.71	30.19	30.69	30.69	0.13%	1,208,071
Mar 18, 2026	30.85	31.11	30.56	30.65	30.65	-0.65%	691,684
Mar 17, 2026	30.96	31.45	30.79	30.85	30.85	0.03%	847,984
Mar 16, 2026	30.78	31.00	30.36	30.84	30.84	0.10%	753,976
Mar 13, 2026	31.22	31.33	30.71	30.81	30.81	-1.00%	560,428
Mar 12, 2026	31.33	31.83	31.06	31.12	31.12	-1.33%	753,822
Mar 11, 2026	31.56	31.91	31.39	31.54	31.54	-0.13%	497,375
Mar 10, 2026	31.73	31.97	31.14	31.58	31.58	-0.60%	874,676
Mar 9, 2026	31.59	32.02	31.19	31.77	31.77	-0.84%	755,395
Mar 6, 2026	32.32	32.50	31.63	32.04	32.04	-1.84%	975,548
Mar 5, 2026	32.00	32.94	31.96	32.64	32.64	1.18%	1,150,234
Mar 4, 2026	32.41	32.93	31.96	32.26	32.26	-0.03%	1,230,072
Mar 3, 2026	32.03	32.49	31.34	32.27	32.27	0.53%	1,604,113
Mar 2, 2026	32.46	33.10	32.04	32.10	32.10	-1.20%	1,624,645
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