Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	26.24	26.83	26.04	26.71	-	2.06%	1,207,466
Aug 27, 2026	26.67	26.74	26.13	26.17	26.17	-2.24%	1,542,694
Aug 26, 2026	27.35	27.52	26.07	26.77	26.77	-2.73%	1,442,055
Aug 25, 2026	27.33	27.70	26.99	27.52	27.52	0.88%	824,580
Aug 24, 2026	27.65	27.71	27.19	27.28	27.28	-1.20%	803,981
Aug 21, 2026	27.73	27.76	27.40	27.61	27.61	0.07%	613,759
Aug 20, 2026	27.99	27.99	27.44	27.59	27.59	-0.97%	657,436
Aug 19, 2026	27.98	28.11	27.78	27.86	27.86	-0.21%	570,916
Aug 18, 2026	27.70	27.97	27.65	27.92	27.92	1.09%	811,539
Aug 17, 2026	28.17	28.34	27.53	27.62	27.62	-2.09%	527,171
Aug 14, 2026	28.48	28.48	28.04	28.21	28.21	-1.05%	970,556
Aug 13, 2026	28.29	28.62	27.74	28.51	28.51	2.00%	1,113,773
Aug 12, 2026	28.17	28.17	27.73	27.95	27.95	-0.89%	1,325,613
Aug 11, 2026	28.88	28.88	28.16	28.20	28.20	-1.91%	629,484
Aug 10, 2026	29.66	29.86	28.70	28.75	28.75	-2.97%	602,578
Aug 7, 2026	28.78	29.70	28.50	29.63	29.63	3.57%	1,385,913
Aug 6, 2026	31.70	31.70	28.51	28.61	28.61	-9.12%	2,249,710
Aug 5, 2026	32.43	32.47	31.41	31.48	31.48	-2.11%	606,428
Aug 4, 2026	31.50	32.19	31.36	32.16	32.16	2.23%	592,488
Jul 31, 2026	31.00	31.67	30.92	31.46	31.46	0.83%	685,825
Jul 30, 2026	31.81	32.09	30.95	31.20	31.20	-2.47%	573,020
Jul 29, 2026	32.13	32.35	31.80	31.99	31.99	-0.65%	785,404
Jul 28, 2026	31.79	32.29	31.70	32.20	32.20	1.96%	947,764
Jul 27, 2026	31.46	31.79	31.28	31.58	31.58	0.73%	985,479
Jul 24, 2026	30.75	31.40	30.60	31.35	31.35	2.42%	1,138,748
Jul 23, 2026	30.48	30.85	30.30	30.61	30.61	0.29%	633,663
Jul 22, 2026	30.56	31.00	30.41	30.52	30.52	-0.13%	490,344
Jul 21, 2026	30.48	30.88	30.10	30.56	30.56	0.13%	587,121
Jul 20, 2026	30.68	30.85	30.50	30.52	30.52	-0.26%	920,530
Jul 17, 2026	30.54	30.76	30.37	30.60	30.60	0.43%	480,068
Jul 16, 2026	29.92	30.61	29.92	30.47	30.47	2.04%	587,968
Jul 15, 2026	29.67	30.42	29.66	29.86	29.86	0.64%	781,180
Jul 14, 2026	30.02	30.14	29.37	29.67	29.67	-1.53%	1,546,411
Jul 13, 2026	29.82	30.35	29.70	30.13	30.13	1.01%	676,786
Jul 10, 2026	29.87	30.09	29.75	29.83	29.83	0.10%	734,782
Jul 9, 2026	29.55	29.82	29.19	29.80	29.80	1.12%	756,332
Jul 8, 2026	29.58	29.58	28.98	29.47	29.47	-1.11%	1,090,317
Jul 7, 2026	29.83	30.04	29.54	29.80	29.80	0.85%	625,917
Jul 6, 2026	29.20	29.56	28.99	29.55	29.55	1.16%	736,770
Jul 3, 2026	29.41	29.41	29.08	29.21	29.21	-0.31%	334,212
Jul 2, 2026	29.76	29.76	28.91	29.30	29.30	0.10%	552,668
Jun 30, 2026	29.22	29.74	29.20	29.27	29.27	-0.24%	1,376,665
Jun 29, 2026	29.55	29.95	29.22	29.49	29.34	-0.27%	1,370,970
Jun 26, 2026	29.59	30.77	29.43	29.57	29.42	-0.07%	1,458,073
Jun 25, 2026	29.73	30.39	29.48	29.59	29.44	-0.70%	1,866,685
Jun 24, 2026	28.93	29.84	28.85	29.80	29.65	3.26%	1,798,672
Jun 23, 2026	27.95	28.90	27.95	28.86	28.71	2.67%	1,279,966
Jun 22, 2026	28.25	28.69	28.10	28.11	27.97	-0.18%	1,495,141
Jun 19, 2026	28.17	28.48	28.01	28.16	28.02	-0.64%	1,046,765
Jun 18, 2026	27.90	28.39	27.81	28.34	28.20	1.25%	1,309,762