Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	27.62	28.35	27.46	28.33	28.33	2.27%	1,295,700
May 20, 2026	27.25	28.06	27.12	27.70	27.70	1.47%	966,741
May 19, 2026	28.14	28.15	27.29	27.30	27.30	-1.52%	1,240,275
May 15, 2026	27.37	28.00	27.12	27.72	27.72	0.98%	1,423,986
May 14, 2026	27.25	27.76	27.11	27.45	27.45	0.92%	963,836
May 13, 2026	27.41	27.82	27.20	27.20	27.20	-1.41%	1,222,943
May 12, 2026	26.87	28.08	26.16	27.59	27.59	2.76%	2,909,657
May 11, 2026	28.01	28.26	26.73	26.85	26.85	-4.11%	1,883,146
May 8, 2026	28.50	28.50	27.83	28.00	28.00	-3.11%	2,693,196
May 7, 2026	30.51	30.51	28.89	28.90	28.90	-6.68%	1,539,807
May 6, 2026	31.11	31.35	30.94	30.97	30.97	-0.03%	855,930
May 5, 2026	30.88	31.56	30.81	30.98	30.98	0.58%	1,411,995
May 4, 2026	31.97	32.06	30.59	30.80	30.80	-3.78%	1,639,602
May 1, 2026	32.34	32.53	31.99	32.01	32.01	-1.30%	376,985
Apr 30, 2026	31.93	32.45	31.93	32.43	32.43	1.63%	805,670
Apr 29, 2026	31.79	32.08	31.76	31.91	31.91	0.16%	618,006
Apr 28, 2026	32.21	32.54	31.85	31.86	31.86	-1.09%	603,143
Apr 27, 2026	32.03	32.41	31.92	32.21	32.21	-0.12%	1,176,995
Apr 24, 2026	32.44	32.51	32.03	32.25	32.25	-1.47%	497,100
Apr 23, 2026	32.24	33.01	32.24	32.73	32.73	0.86%	832,876
Apr 22, 2026	32.41	32.77	32.37	32.45	32.45	0.34%	439,438
Apr 21, 2026	32.58	32.87	32.28	32.34	32.34	-0.71%	282,663
Apr 20, 2026	32.58	32.78	32.24	32.57	32.57	-0.49%	505,368
Apr 17, 2026	32.47	32.85	32.47	32.73	32.73	1.21%	677,343
Apr 16, 2026	32.63	32.99	32.26	32.34	32.34	-0.65%	434,794
Apr 15, 2026	33.04	33.25	32.51	32.55	32.55	-1.39%	505,956
Apr 14, 2026	32.42	33.17	32.42	33.01	33.01	1.76%	530,587
Apr 13, 2026	32.07	32.55	31.79	32.44	32.44	1.09%	535,727
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