Element Fleet Management Corp. (ELEEF) stock
ELEEFOTCFiscal year ends December 25Also trades as ELFTY
$15.16−0.06 (-0.36%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Element Fleet Management share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.16
-0.36% on the day
52-week range
$14.66 – $27.14
-44.1% from the high
Change over 52 weeks
-42.9%
From $26.56 on Oct 17, 2025
Average volume
124,720
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.76 | $16.12 | $14.66 | $15.16 | -4.56% | 2,369,956 |
| Sep 2026 | $18.86 | $19.44 | $15.67 | $15.89 | -16.46% | 2,778,018 |
| Aug 2026 | $22.28 | $22.81 | $18.88 | $19.02 | -14.63% | 1,141,756 |
| Jul 2026 | $20.78 | $22.82 | $20.41 | $22.28 | +8.05% | 2,162,161 |
| Jun 2026 | $18.79 | $21.08 | $18.47 | $20.62 | +3.62% | 3,028,346 |
| May 2026 | $24.17 | $24.17 | $19.55 | $19.90 | -16.25% | 726,226 |
| Apr 2026 | $21.90 | $24.48 | $21.90 | $23.76 | +9.80% | 195,900 |
| Mar 2026 | $23.79 | $24.26 | $21.37 | $21.64 | -9.19% | 319,302 |
| Feb 2026 | $25.46 | $26.63 | $23.39 | $23.83 | -6.25% | 542,389 |
| Jan 2026 | $26.35 | $26.61 | $24.42 | $25.42 | -2.98% | 907,237 |
| Dec 2025 | $26.44 | $26.83 | $24.37 | $26.20 | -1.43% | 618,308 |
| Nov 2025 | $26.82 | $27.03 | $24.82 | $26.58 | -1.37% | 1,255,271 |
| Oct 2025 | $25.92 | $27.14 | $25.71 | $26.95 | +5.07% | 1,756,661 |
| Sep 2025 | $27.25 | $27.57 | $25.63 | $25.65 | -3.90% | 2,625,190 |
| Aug 2025 | $26.07 | $27.27 | $26.02 | $26.69 | +2.50% | 1,183,210 |
| Jul 2025 | $24.95 | $26.48 | $23.89 | $26.04 | +4.24% | 1,246,809 |
| Jun 2025 | $23.57 | $25.00 | $23.18 | $24.98 | +5.98% | 927,381 |
| May 2025 | $22.43 | $23.95 | $21.11 | $23.57 | +7.87% | 1,513,449 |
| Apr 2025 | $20.30 | $22.40 | $18.59 | $21.85 | +9.52% | 1,627,252 |
| Mar 2025 | $19.86 | $20.36 | $18.59 | $19.95 | +0.33% | 599,215 |
| Feb 2025 | $18.54 | $20.77 | $17.97 | $19.88 | +1.86% | 1,612,227 |
| Jan 2025 | $20.28 | $20.59 | $19.46 | $19.52 | -3.70% | 509,609 |
| Dec 2024 | $21.20 | $21.31 | $18.09 | $20.27 | -4.70% | 829,551 |
| Nov 2024 | $20.50 | $21.61 | $18.33 | $21.27 | +3.65% | 2,074,994 |
| Oct 2024 | $21.21 | $21.62 | $19.80 | $20.52 | -2.79% | 1,020,852 |
| Sep 2024 | $20.58 | $21.30 | $20.10 | $21.11 | +2.18% | 1,423,100 |
| Aug 2024 | $19.13 | $21.06 | $17.03 | $20.66 | +8.00% | 381,800 |
| Jul 2024 | $18.83 | $19.43 | $18.00 | $19.13 | +5.23% | 385,100 |
| Jun 2024 | $18.11 | $18.21 | $17.10 | $18.18 | +3.41% | 283,700 |
| May 2024 | $15.87 | $18.23 | $15.86 | $17.58 | +9.81% | 973,100 |
| Apr 2024 | $16.12 | $16.31 | $15.35 | $16.01 | -1.48% | 401,400 |
| Mar 2024 | $16.93 | $16.93 | $15.87 | $16.25 | -2.81% | 233,100 |
| Feb 2024 | $16.92 | $17.24 | $16.10 | $16.72 | -2.11% | 431,900 |
| Jan 2024 | $16.10 | $17.16 | $16.10 | $17.08 | +6.02% | 893,700 |
| Dec 2023 | $15.79 | $16.58 | $15.30 | $16.11 | +2.03% | 986,900 |
| Nov 2023 | $13.65 | $15.81 | $13.51 | $15.79 | +16.79% | 761,800 |
| Oct 2023 | $14.02 | $14.66 | $13.52 | $13.52 | -5.72% | 247,800 |
| Sep 2023 | $15.45 | $15.45 | $14.26 | $14.34 | -6.15% | 288,100 |
| Aug 2023 | $15.84 | $16.23 | $14.91 | $15.28 | -5.46% | 42,800 |
| Jul 2023 | $15.27 | $16.37 | $15.05 | $16.16 | +5.84% | 14,700 |
| Jun 2023 | $15.10 | $15.69 | $14.91 | $15.27 | +1.26% | 65,000 |
| May 2023 | $13.11 | $15.30 | $12.69 | $15.08 | +15.29% | 107,800 |
| Apr 2023 | $13.30 | $13.47 | $12.56 | $13.08 | -0.08% | 70,800 |
| Mar 2023 | $14.12 | $14.37 | $12.83 | $13.09 | -7.49% | 345,300 |
| Feb 2023 | $13.89 | $14.49 | $13.89 | $14.15 | 0.00% | 272,400 |
| Jan 2023 | $13.65 | $14.53 | $13.43 | $14.15 | +3.66% | 574,200 |
| Dec 2022 | $14.40 | $14.77 | $13.39 | $13.65 | -3.33% | 501,400 |
| Nov 2022 | $13.15 | $14.20 | $13.08 | $14.12 | +6.41% | 2,050,300 |
| Oct 2022 | $11.73 | $13.65 | $11.73 | $13.27 | +13.13% | 22,600 |
| Sep 2022 | $12.33 | $12.85 | $11.45 | $11.73 | -7.13% | 210,700 |
| Aug 2022 | $10.26 | $13.76 | $10.26 | $12.63 | +9.45% | 222,300 |
| Jul 2022 | $9.78 | $11.61 | $9.78 | $11.54 | +10.96% | 88,700 |
| Jun 2022 | $11.27 | $11.34 | $9.95 | $10.40 | -7.14% | 209,300 |
| May 2022 | $8.89 | $11.20 | $8.51 | $11.20 | +24.46% | 584,000 |
| Apr 2022 | $9.52 | $10.01 | $8.72 | $9.00 | -7.42% | 61,500 |
| Mar 2022 | $9.53 | $10.09 | $9.25 | $9.72 | -0.82% | 93,200 |
| Feb 2022 | $10.14 | $10.40 | $9.33 | $9.80 | -3.73% | 263,800 |
| Jan 2022 | $10.12 | $10.76 | $9.83 | $10.18 | -0.39% | 120,600 |
| Dec 2021 | $9.61 | $10.23 | $9.52 | $10.22 | +6.68% | 120,600 |
| Nov 2021 | $10.92 | $11.20 | $9.58 | $9.58 | -12.43% | 102,000 |
| Oct 2021 | $10.05 | $11.24 | $9.64 | $10.94 | +8.56% | 23,900 |
| Sep 2021 | $11.15 | $11.51 | $9.87 | $10.08 | -8.87% | 58,100 |
| Aug 2021 | $11.20 | $11.42 | $10.73 | $11.06 | -3.09% | 67,200 |
| Jul 2021 | $11.62 | $12.11 | $10.95 | $11.41 | -1.76% | 257,200 |
| Jun 2021 | $11.34 | $11.89 | $11.13 | $11.62 | +2.42% | 190,700 |
| May 2021 | $12.23 | $12.31 | $11.04 | $11.34 | -6.61% | 112,100 |
| Apr 2021 | $11.02 | $12.23 | $11.02 | $12.14 | +9.93% | 58,000 |
| Mar 2021 | $9.79 | $11.69 | $9.79 | $11.05 | +12.38% | 323,700 |
| Feb 2021 | $9.28 | $10.05 | $9.28 | $9.83 | +5.36% | 115,700 |
| Jan 2021 | $10.26 | $10.50 | $9.22 | $9.33 | -11.78% | 276,200 |
| Dec 2020 | $10.05 | $10.58 | $9.88 | $10.57 | +4.35% | 138,400 |
| Nov 2020 | $9.36 | $10.35 | $9.36 | $10.13 | +8.24% | 577,900 |
| Oct 2020 | $8.33 | $10.47 | $8.33 | $9.36 | +12.05% | 379,600 |
| Sep 2020 | $8.35 | $8.45 | $7.89 | $8.35 | +1.06% | 54,600 |
| Aug 2020 | $8.20 | $8.95 | $8.20 | $8.27 | -0.71% | 265,000 |
| Jul 2020 | $7.12 | $8.60 | $7.06 | $8.33 | +16.99% | 53,000 |
| Jun 2020 | $7.20 | $8.07 | $6.98 | $7.12 | +2.59% | 33,700 |
| May 2020 | $7.15 | $7.26 | $5.63 | $6.94 | -6.10% | 204,700 |
| Apr 2020 | $5.99 | $7.44 | $5.68 | $7.39 | +16.99% | 135,200 |
| Mar 2020 | $9.46 | $9.67 | $5.06 | $6.32 | -32.06% | 253,500 |
| Feb 2020 | $9.67 | $10.05 | $9.07 | $9.30 | -2.89% | 111,700 |
| Jan 2020 | $8.45 | $9.95 | $8.44 | $9.57 | +13.28% | 91,900 |
| Dec 2019 | $8.49 | $8.67 | $8.33 | $8.45 | -3.46% | 379,800 |
| Nov 2019 | $8.53 | $8.96 | $8.50 | $8.75 | +3.28% | 80,400 |
| Oct 2019 | $8.03 | $8.60 | $7.76 | $8.48 | +5.61% | 82,100 |
| Sep 2019 | $7.91 | $8.22 | $7.85 | $8.03 | +0.81% | 67,700 |
| Aug 2019 | $8.02 | $8.08 | $7.55 | $7.96 | +5.42% | 236,100 |
| Jul 2019 | $7.00 | $8.04 | $7.00 | $7.55 | +3.75% | 123,900 |
| Jun 2019 | $7.19 | $7.55 | $7.18 | $7.28 | +1.07% | 91,400 |
| May 2019 | $6.22 | $7.62 | $6.06 | $7.20 | +15.70% | 1,036,000 |
| Apr 2019 | $6.32 | $6.50 | $6.10 | $6.22 | +0.86% | 13,700 |
| Mar 2019 | $5.78 | $6.40 | $5.65 | $6.17 | +6.77% | 57,800 |
| Feb 2019 | $5.37 | $5.78 | $5.26 | $5.78 | +9.01% | 60,100 |
| Jan 2019 | $4.93 | $5.75 | $4.93 | $5.30 | +5.16% | 70,900 |
| Dec 2018 | $5.53 | $5.53 | $4.57 | $5.04 | -4.68% | 464,000 |
| Nov 2018 | $5.96 | $6.28 | $5.10 | $5.29 | -11.34% | 318,100 |
| Oct 2018 | $5.17 | $6.54 | $5.17 | $5.97 | +15.48% | 428,500 |
| Sep 2018 | $5.31 | $5.87 | $5.17 | $5.17 | -4.44% | 157,600 |
| Aug 2018 | $4.73 | $5.46 | $4.48 | $5.41 | +11.73% | 66,800 |
| Jul 2018 | $4.73 | $4.84 | $4.45 | $4.84 | +2.22% | 39,900 |
| Jun 2018 | $4.14 | $5.20 | $4.14 | $4.73 | +14.34% | 995,200 |
| May 2018 | $3.75 | $4.75 | $3.70 | $4.14 | +9.38% | 1,761,800 |
| Apr 2018 | $3.11 | $4.12 | $3.08 | $3.79 | +20.60% | 2,759,200 |
| Mar 2018 | $3.79 | $4.12 | $2.60 | $3.14 | -16.32% | 1,095,700 |
| Feb 2018 | $6.68 | $6.68 | $3.47 | $3.75 | -44.16% | 1,058,100 |
| Jan 2018 | $7.55 | $7.82 | $6.60 | $6.72 | -11.27% | 173,900 |
| Dec 2017 | $7.65 | $8.22 | $7.21 | $7.57 | +0.27% | 646,100 |
| Nov 2017 | $7.74 | $7.88 | $7.40 | $7.55 | -3.53% | 75,100 |
| Oct 2017 | $7.43 | $8.08 | $7.16 | $7.83 | +5.16% | 61,600 |
| Sep 2017 | $7.46 | $7.62 | $7.22 | $7.44 | -0.86% | 88,200 |
| Aug 2017 | $7.58 | $7.77 | $6.40 | $7.51 | -1.00% | 538,900 |
| Jul 2017 | $6.93 | $8.00 | $6.88 | $7.58 | +9.41% | 42,000 |
| Jun 2017 | $6.86 | $7.71 | $6.56 | $6.93 | +9.31% | 341,200 |
| May 2017 | $8.85 | $9.12 | $6.22 | $6.34 | -27.72% | 2,492,700 |
| Apr 2017 | $9.24 | $9.27 | $8.46 | $8.77 | -5.10% | 218,700 |
| Mar 2017 | $10.60 | $10.65 | $9.14 | $9.24 | -12.56% | 1,161,400 |
| Feb 2017 | $9.62 | $10.73 | $9.62 | $10.57 | +9.86% | 901,100 |
| Jan 2017 | $9.15 | $9.91 | $9.14 | $9.62 | +5.14% | 2,863,200 |
| Dec 2016 | $8.47 | $9.78 | $8.47 | $9.15 | +10.20% | 265,700 |
| Nov 2016 | $9.89 | $9.89 | $8.27 | $8.30 | -16.05% | 303,100 |
| Oct 2016 | $9.87 | $9.89 | $9.74 | $9.89 | -0.95% | 66,073 |
| Sep 2016 | $8.28 | $9.99 | $8.28 | $9.99 | +19.84% | 179,846 |
| Aug 2016 | $8.32 | $8.60 | $8.26 | $8.33 | +0.19% | 93,502 |
| Jul 2016 | $8.34 | $9.02 | $8.26 | $8.32 | -0.24% | 337,974 |
| Jun 2016 | $9.37 | $9.44 | $8.05 | $8.34 | -11.00% | 603,661 |
| May 2016 | $8.93 | $9.59 | $8.47 | $9.37 | +3.57% | 180,472 |
| Apr 2016 | $8.65 | $9.39 | $8.55 | $9.04 | +5.37% | 297,939 |
| Mar 2016 | $8.66 | $9.39 | $8.13 | $8.58 | +1.10% | 207,204 |
| Feb 2016 | $8.43 | $8.49 | $6.61 | $8.49 | +7.15% | 283,632 |
| Jan 2016 | $9.64 | $9.64 | $7.75 | $7.92 | -17.84% | 88,603 |
| Dec 2015 | $10.49 | $10.49 | $9.17 | $9.64 | -8.09% | 77,311 |
| Nov 2015 | $10.37 | $10.91 | $9.89 | $10.49 | +1.14% | 40,539 |
| Oct 2015 | $11.18 | $11.62 | $9.91 | $10.37 | +0.08% | 112,703 |
| Sep 2015 | $11.39 | $11.66 | $10.37 | $10.37 | -8.98% | 22,341 |
| Aug 2015 | $11.75 | $12.32 | $10.62 | $11.39 | -3.11% | 15,189 |
| Jul 2015 | $12.34 | $12.61 | $11.55 | $11.75 | -4.76% | 38,156 |
| Jun 2015 | $11.77 | $12.41 | $11.77 | $12.34 | +4.87% | 58,989 |
| May 2015 | $11.52 | $12.03 | $11.33 | $11.77 | +2.14% | 27,864 |
| Apr 2015 | $10.52 | $11.64 | $10.52 | $11.52 | +9.51% | 17,949 |
| Mar 2015 | $9.47 | $10.74 | $9.47 | $10.52 | +11.07% | 32,004 |
| Feb 2015 | $8.51 | $9.47 | $8.51 | $9.47 | +7.10% | 10,417 |
| Jan 2015 | $9.89 | $9.89 | $8.80 | $8.84 | -10.59% | 20,458 |
| Dec 2014 | $9.76 | $9.89 | $8.97 | $9.89 | -5.31% | 11,673 |
| Nov 2014 | $9.32 | $10.45 | $9.04 | $10.45 | +12.06% | 147,589 |
| Oct 2014 | $9.66 | $9.66 | $8.29 | $9.32 | -3.47% | 9,917 |
| Sep 2014 | $10.23 | $10.55 | $9.36 | $9.66 | -5.63% | 24,096 |
| Aug 2014 | $10.42 | $10.92 | $9.78 | $10.23 | -1.80% | 149,975 |
| Jul 2014 | $10.03 | $11.02 | $9.88 | $10.42 | +3.95% | 17,447 |
| Jun 2014 | $9.72 | $10.03 | $9.36 | $10.03 | +1.99% | 25,728 |
| May 2014 | $9.46 | $10.36 | $9.46 | $9.83 | +2.26% | 18,075 |
| Apr 2014 | $10.90 | $10.90 | $9.61 | $9.61 | -11.85% | 11,422 |
| Mar 2014 | $10.20 | $10.96 | $10.20 | $10.90 | +6.87% | 8,033 |
| Feb 2014 | $8.83 | $10.20 | $8.83 | $10.20 | +18.02% | 2,887 |
| Jan 2014 | $10.56 | $10.56 | $8.65 | $8.65 | -18.11% | 14,435 |
| Dec 2013 | $11.08 | $11.08 | $10.54 | $10.56 | -4.79% | 24,726 |
| Nov 2013 | $10.13 | $11.09 | $9.94 | $11.09 | +9.43% | 427,957 |
| Oct 2013 | $10.13 | $10.13 | $10.13 | $10.13 | +1.07% | 1,255 |
| Sep 2013 | $9.15 | $10.31 | $9.15 | $10.03 | +9.57% | 13,680 |
| Aug 2013 | $9.70 | $10.38 | $9.15 | $9.15 | -5.62% | 9,164 |
| Jul 2013 | $9.11 | $9.70 | $9.11 | $9.70 | +6.40% | 19,328 |
| Jun 2013 | $8.49 | $9.11 | $8.49 | $9.11 | +7.38% | 23,721 |
| May 2013 | $7.40 | $8.75 | $7.40 | $8.49 | +14.70% | 71,536 |
| Apr 2013 | $6.82 | $7.40 | $6.65 | $7.40 | +8.42% | 12,425 |
| Mar 2013 | $6.34 | $6.82 | $6.34 | $6.82 | +7.70% | 21,963 |
| Feb 2013 | $6.34 | $6.34 | $6.34 | $6.34 | 0.00% | 0 |
| Jan 2013 | $5.72 | $6.35 | $5.72 | $6.34 | +12.15% | 3,138 |
| Dec 2012 | $4.85 | $5.65 | $4.85 | $5.65 | +16.40% | 2,510 |
| Nov 2012 | $5.02 | $5.02 | $4.77 | $4.85 | -3.32% | 2,887 |
| Oct 2012 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Sep 2012 | $4.97 | $5.02 | $4.63 | $5.02 | +0.96% | 70,908 |
| Aug 2012 | $4.97 | $4.97 | $4.97 | $4.97 | – | 0 |
Seasonality
ELEEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -3.3% | -5.6% | 5.4% | 2.6% | 4.3% | 6.5% | 1.2% | -3.9% | 5.2% | 1.1% | 0.0% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -3.0% | -6.3% | -8.7% | 9.8% | -16.2% | 4.2% | 8.1% | -14.6% | -15.9% | -4.6% | ||
| 2025 | -3.7% | 1.9% | 0.8% | 9.5% | 7.9% | 6.4% | 4.2% | 2.5% | -3.9% | 5.1% | -1.4% | -1.4% |
| 2024 | 6.0% | -2.1% | -2.3% | -1.5% | 9.8% | 3.9% | 5.2% | 8.0% | 2.6% | -2.8% | 3.7% | -4.3% |
| 2023 | 3.7% | 0.0% | -7.0% | -0.1% | 15.3% | 1.8% | 5.8% | -5.5% | -5.7% | -5.7% | 16.8% | 2.6% |
| 2022 | -0.4% | -3.7% | -0.2% | -7.4% | 24.5% | -6.6% | 11.0% | 9.4% | -6.7% | 13.1% | 6.4% | -2.8% |
| 2021 | -11.8% | 5.4% | 12.9% | 9.9% | -6.6% | 2.9% | -1.8% | -3.1% | -8.4% | 8.6% | -12.4% | 7.3% |
| 2020 | 13.3% | -2.9% | -31.7% | 17.0% | -6.1% | 3.1% | 17.0% | -0.7% | 1.5% | 12.1% | 8.2% | 4.9% |
| 2019 | 5.2% | 9.0% | 7.3% | 0.9% | 15.7% | 1.5% | 3.7% | 5.4% | 1.2% | 5.6% | 3.3% | -3.1% |
| 2018 | -11.3% | -44.2% | -14.7% | 20.6% | 9.4% | 15.7% | 2.2% | 11.7% | -3.4% | 15.5% | -11.3% | -4.0% |
| 2017 | 5.1% | 9.9% | -12.0% | -5.1% | -27.7% | 10.3% | 9.4% | -1.0% | -0.1% | 5.2% | -3.5% | 1.0% |