Element Fleet Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.93	34.30	33.71	33.87	33.87	-0.09%	715,208
Jun 26, 2025	33.78	34.00	33.63	33.90	33.90	0.41%	535,101
Jun 25, 2025	33.49	33.81	33.27	33.76	33.76	1.02%	582,800
Jun 24, 2025	33.60	33.60	33.19	33.42	33.42	0.06%	325,031
Jun 23, 2025	33.11	33.51	33.05	33.40	33.40	0.60%	331,400
Jun 20, 2025	33.24	33.37	32.92	33.20	33.20	0.30%	1,781,900
Jun 19, 2025	32.99	33.17	32.89	33.10	33.10	-0.03%	132,632
Jun 18, 2025	32.63	33.27	32.34	33.11	33.11	2.25%	656,400
Jun 17, 2025	32.21	32.40	32.14	32.38	32.38	0.43%	323,400
Jun 16, 2025	32.53	32.75	32.20	32.24	32.24	-0.43%	431,900
Jun 13, 2025	32.45	32.65	32.30	32.38	32.38	-0.92%	339,400
Jun 12, 2025	32.52	32.98	32.48	32.68	32.68	0.37%	425,100
Jun 11, 2025	32.61	32.94	32.36	32.56	32.56	-0.18%	462,300
Jun 10, 2025	32.00	32.74	31.54	32.62	32.62	1.91%	384,700
Jun 9, 2025	31.89	32.10	31.61	32.01	32.01	0.69%	366,600
Jun 6, 2025	32.01	32.09	31.69	31.79	31.79	-0.47%	566,615
Jun 5, 2025	32.54	32.65	31.93	31.94	31.94	-1.63%	556,000
Jun 4, 2025	32.22	32.55	32.12	32.47	32.47	0.96%	648,800
Jun 3, 2025	32.48	32.71	31.95	32.16	32.16	-0.95%	454,730
Jun 2, 2025	31.70	32.53	31.31	32.47	32.47	-0.70%	636,330
May 30, 2025	32.41	32.91	32.24	32.70	32.70	0.65%	1,963,800
May 29, 2025	32.97	33.01	32.44	32.49	32.49	-1.07%	445,000
May 28, 2025	33.03	33.11	32.80	32.84	32.84	-0.64%	665,900
May 27, 2025	32.95	33.14	32.72	33.05	33.05	0.79%	583,417
May 26, 2025	32.61	32.95	32.53	32.79	32.79	0.43%	243,932
May 23, 2025	32.68	33.17	32.40	32.65	32.65	-0.76%	557,500
May 22, 2025	32.78	33.00	32.55	32.90	32.90	0.58%	535,200
May 21, 2025	32.95	33.16	32.67	32.71	32.71	-0.91%	960,100
May 20, 2025	32.42	33.03	32.33	33.01	33.01	1.32%	589,400
May 16, 2025	32.37	32.64	31.83	32.58	32.58	0.90%	417,605
May 15, 2025	31.99	32.51	31.60	32.29	32.29	1.25%	455,900
May 14, 2025	31.35	31.95	31.18	31.89	31.89	1.72%	682,200
May 13, 2025	31.18	31.71	31.17	31.35	31.35	0.67%	295,125
May 12, 2025	31.84	31.91	31.10	31.14	31.14	-0.67%	454,900
May 9, 2025	31.68	31.68	31.04	31.35	31.35	-0.67%	410,204
May 8, 2025	31.63	31.93	30.91	31.56	31.56	0.80%	511,053
May 7, 2025	31.09	31.35	30.89	31.31	31.31	0.97%	371,120
May 6, 2025	30.80	31.26	30.72	31.01	31.01	0.36%	357,818
May 5, 2025	31.19	31.29	30.31	30.90	30.90	-1.12%	278,400
May 2, 2025	30.86	31.41	30.66	31.25	31.25	2.46%	589,049
May 1, 2025	30.40	31.22	29.99	30.50	30.50	1.03%	718,925
Apr 30, 2025	30.16	30.19	29.80	30.19	30.19	-0.23%	1,195,300
Apr 29, 2025	30.47	30.63	30.11	30.26	30.26	-1.08%	546,700
Apr 28, 2025	31.15	31.29	30.55	30.59	30.59	-1.64%	506,004
Apr 25, 2025	30.93	31.17	30.92	31.10	31.10	0.55%	239,500
Apr 24, 2025	30.81	31.25	30.71	30.93	30.93	0.78%	555,222
Apr 23, 2025	30.00	31.01	29.94	30.69	30.69	3.47%	679,009
Apr 22, 2025	30.20	30.20	29.37	29.66	29.66	-0.60%	593,100
Apr 21, 2025	29.88	29.97	29.53	29.84	29.84	-0.83%	430,527
Apr 17, 2025	30.00	30.30	29.54	30.09	30.09	0.91%	369,933