Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	27.78	28.88	27.76	27.99	27.85	0.43%	2,266,832
Jun 16, 2026	27.71	28.56	27.66	27.87	27.73	0.32%	1,669,784
Jun 15, 2026	27.00	27.99	27.00	27.78	27.64	4.55%	1,678,007
Jun 12, 2026	25.97	26.58	25.94	26.57	26.43	2.11%	1,646,325
Jun 11, 2026	26.01	26.28	25.80	26.02	25.89	-0.15%	1,035,567
Jun 10, 2026	26.40	26.89	25.99	26.06	25.93	-1.55%	936,025
Jun 9, 2026	26.32	26.94	26.18	26.47	26.34	0.57%	1,572,408
Jun 8, 2026	26.56	26.80	26.21	26.32	26.19	-1.75%	2,279,626
Jun 5, 2026	26.61	26.88	26.42	26.79	26.65	0.30%	976,284
Jun 4, 2026	26.32	26.91	26.20	26.71	26.57	2.73%	1,157,405
Jun 3, 2026	26.10	26.45	25.91	26.00	25.87	-0.84%	1,425,001
Jun 2, 2026	25.90	26.77	25.32	26.22	26.09	0.85%	2,077,381
Jun 1, 2026	26.92	27.11	25.49	26.00	25.87	-5.35%	3,055,017
May 29, 2026	27.42	27.65	27.32	27.47	27.33	-0.25%	2,221,890
May 28, 2026	27.36	27.94	27.36	27.54	27.40	0.51%	825,713
May 27, 2026	27.89	28.09	27.25	27.40	27.26	-1.79%	614,477
May 26, 2026	28.07	28.07	27.57	27.90	27.76	-0.82%	625,472
May 25, 2026	27.86	28.30	27.86	28.13	27.99	0.68%	331,468
May 22, 2026	28.24	28.37	27.86	27.94	27.80	-1.38%	638,879
May 21, 2026	27.62	28.35	27.46	28.33	28.19	2.27%	1,298,800
May 20, 2026	27.25	28.06	27.12	27.70	27.56	1.47%	966,741
May 19, 2026	28.14	28.15	27.29	27.30	27.16	-1.52%	1,240,275
May 15, 2026	27.37	28.00	27.12	27.72	27.58	0.98%	1,423,986
May 14, 2026	27.25	27.76	27.11	27.45	27.31	0.92%	963,836
May 13, 2026	27.41	27.82	27.20	27.20	27.06	-1.41%	1,222,943
May 12, 2026	26.87	28.08	26.16	27.59	27.45	2.76%	2,909,657
May 11, 2026	28.01	28.26	26.73	26.85	26.71	-4.11%	1,883,146
May 8, 2026	28.50	28.50	27.83	28.00	27.86	-3.11%	2,693,196