Element Fleet Management
$22.49Change from previous close: −0.71%Absolute change: −$0.16
Price history
−37.98% over the period1 year: from $36.26 (October 1, 2025) to $22.49 (October 1, 2026), −37.98%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $22.49 |
| September 30, 2026 | $22.65 |
| September 29, 2026 | $22.51 |
| September 28, 2026 | $22.66 |
| September 25, 2026 | $23.85 |
| September 24, 2026 | $23.80 |
| September 23, 2026 | $24.42 |
| September 22, 2026 | $24.82 |
| September 21, 2026 | $24.99 |
| September 18, 2026 | $24.97 |
| September 17, 2026 | $25.20 |
| September 16, 2026 | $24.80 |
| September 15, 2026 | $25.05 |
| September 14, 2026 | $25.73 |
| September 11, 2026 | $24.83 |
| September 10, 2026 | $25.01 |
| September 9, 2026 | $25.33 |
| September 8, 2026 | $25.70 |
| September 4, 2026 | $26.35 |
| September 3, 2026 | $26.33 |
| September 2, 2026 | $26.25 |
| September 1, 2026 | $26.19 |
| August 31, 2026 | $26.35 |
| August 28, 2026 | $26.71 |
| August 27, 2026 | $26.17 |
| August 26, 2026 | $26.77 |
| August 25, 2026 | $27.52 |
| August 24, 2026 | $27.28 |
| August 21, 2026 | $27.61 |
| August 20, 2026 | $27.59 |
| August 19, 2026 | $27.86 |
| August 18, 2026 | $27.92 |
| August 17, 2026 | $27.62 |
| August 14, 2026 | $28.21 |
| August 13, 2026 | $28.51 |
| August 12, 2026 | $27.95 |
| August 11, 2026 | $28.20 |
| August 10, 2026 | $28.75 |
| August 7, 2026 | $29.63 |
| August 6, 2026 | $28.61 |
| August 5, 2026 | $31.48 |
| August 4, 2026 | $32.16 |
| July 31, 2026 | $31.46 |
| July 30, 2026 | $31.20 |
| July 29, 2026 | $31.99 |
| July 28, 2026 | $32.20 |
| July 27, 2026 | $31.58 |
| July 24, 2026 | $31.35 |
| July 23, 2026 | $30.61 |
| July 22, 2026 | $30.52 |
| July 21, 2026 | $30.56 |
| July 20, 2026 | $30.52 |
| July 17, 2026 | $30.60 |
| July 16, 2026 | $30.47 |
| July 15, 2026 | $29.86 |
| July 14, 2026 | $29.67 |
| July 13, 2026 | $30.13 |
| July 10, 2026 | $29.83 |
| July 9, 2026 | $29.80 |
| July 8, 2026 | $29.47 |
| July 7, 2026 | $29.80 |
| July 6, 2026 | $29.55 |
| July 3, 2026 | $29.21 |
| July 2, 2026 | $29.30 |
| June 30, 2026 | $29.27 |
| June 29, 2026 | $29.49 |
| June 26, 2026 | $29.57 |
| June 25, 2026 | $29.59 |
| June 24, 2026 | $29.80 |
| June 23, 2026 | $28.86 |
| June 22, 2026 | $28.11 |
| June 19, 2026 | $28.16 |
| June 18, 2026 | $28.34 |
| June 17, 2026 | $27.99 |
| June 16, 2026 | $27.87 |
| June 15, 2026 | $27.78 |
| June 12, 2026 | $26.57 |
| June 11, 2026 | $26.02 |
| June 10, 2026 | $26.06 |
| June 9, 2026 | $26.47 |
| June 8, 2026 | $26.32 |
| June 5, 2026 | $26.79 |
| June 4, 2026 | $26.71 |
| June 3, 2026 | $26.00 |
| June 2, 2026 | $26.22 |
| June 1, 2026 | $26.00 |
| May 29, 2026 | $27.47 |
| May 28, 2026 | $27.54 |
| May 27, 2026 | $27.40 |
| May 26, 2026 | $27.90 |
| May 25, 2026 | $28.13 |
| May 22, 2026 | $27.94 |
| May 21, 2026 | $28.33 |
| May 20, 2026 | $27.70 |
| May 19, 2026 | $27.30 |
| May 15, 2026 | $27.72 |
| May 14, 2026 | $27.45 |
| May 13, 2026 | $27.20 |
| May 12, 2026 | $27.59 |
| May 11, 2026 | $26.85 |
| May 8, 2026 | $28.00 |
| May 7, 2026 | $28.90 |
| May 6, 2026 | $30.97 |
| May 5, 2026 | $30.98 |
| May 4, 2026 | $30.80 |
| May 1, 2026 | $32.01 |
| April 30, 2026 | $32.43 |
| April 29, 2026 | $31.91 |
| April 28, 2026 | $31.86 |
| April 27, 2026 | $32.21 |
| April 24, 2026 | $32.25 |
| April 23, 2026 | $32.73 |
| April 22, 2026 | $32.45 |
| April 21, 2026 | $32.34 |
| April 20, 2026 | $32.57 |
| April 17, 2026 | $32.73 |
| April 16, 2026 | $32.34 |
| April 15, 2026 | $32.55 |
| April 14, 2026 | $33.01 |
| April 13, 2026 | $32.44 |
| April 10, 2026 | $32.09 |
| April 9, 2026 | $32.23 |
| April 8, 2026 | $31.54 |
| April 7, 2026 | $30.59 |
| April 6, 2026 | $31.20 |
| April 2, 2026 | $30.61 |
| April 1, 2026 | $30.49 |
| March 31, 2026 | $30.17 |
| March 30, 2026 | $29.95 |
| March 27, 2026 | $30.11 |
| March 26, 2026 | $30.68 |
| March 25, 2026 | $31.09 |
| March 24, 2026 | $30.88 |
| March 23, 2026 | $30.70 |
| March 20, 2026 | $30.55 |
| March 19, 2026 | $30.69 |
| March 18, 2026 | $30.65 |
| March 17, 2026 | $30.85 |
| March 16, 2026 | $30.84 |
| March 13, 2026 | $30.81 |
| March 12, 2026 | $31.12 |
| March 11, 2026 | $31.54 |
| March 10, 2026 | $31.58 |
| March 9, 2026 | $31.77 |
| March 6, 2026 | $32.04 |
| March 5, 2026 | $32.64 |
| March 4, 2026 | $32.26 |
| March 3, 2026 | $32.27 |
| March 2, 2026 | $32.10 |
| February 27, 2026 | $32.49 |
| February 26, 2026 | $33.98 |
| February 25, 2026 | $33.10 |
| February 24, 2026 | $34.46 |
| February 23, 2026 | $34.30 |
| February 20, 2026 | $34.22 |
| February 19, 2026 | $33.76 |
| February 18, 2026 | $33.90 |
| February 17, 2026 | $33.24 |
| February 13, 2026 | $33.88 |
| February 12, 2026 | $33.49 |
| February 11, 2026 | $36.29 |
| February 10, 2026 | $36.14 |
| February 9, 2026 | $35.64 |
| February 6, 2026 | $35.44 |
| February 5, 2026 | $35.44 |
| February 4, 2026 | $35.86 |
| February 3, 2026 | $35.00 |
| February 2, 2026 | $35.05 |
| January 30, 2026 | $34.50 |
| January 29, 2026 | $34.15 |
| January 28, 2026 | $34.02 |
| January 27, 2026 | $34.36 |
| January 26, 2026 | $34.46 |
| January 23, 2026 | $34.35 |
| January 22, 2026 | $34.76 |
| January 21, 2026 | $34.59 |
| January 20, 2026 | $33.98 |
| January 19, 2026 | $34.40 |
| January 16, 2026 | $34.48 |
| January 15, 2026 | $35.11 |
| January 14, 2026 | $34.95 |
| January 13, 2026 | $34.50 |
| January 12, 2026 | $35.14 |
| January 9, 2026 | $35.19 |
| January 8, 2026 | $35.05 |
| January 7, 2026 | $34.50 |
| January 6, 2026 | $35.72 |
| January 5, 2026 | $35.62 |
| January 2, 2026 | $35.86 |
| December 31, 2025 | $36.05 |
| December 30, 2025 | $36.28 |
| December 29, 2025 | $36.72 |
| December 24, 2025 | $36.59 |
| December 23, 2025 | $36.54 |
| December 22, 2025 | $36.80 |
| December 19, 2025 | $36.08 |
| December 18, 2025 | $35.85 |
| December 17, 2025 | $35.78 |
| December 16, 2025 | $35.57 |
| December 15, 2025 | $35.48 |
| December 12, 2025 | $35.70 |
| December 11, 2025 | $35.75 |
| December 10, 2025 | $35.84 |
| December 9, 2025 | $36.00 |
| December 8, 2025 | $36.32 |
| December 5, 2025 | $36.46 |
| December 4, 2025 | $36.86 |
| December 3, 2025 | $36.38 |
| December 2, 2025 | $36.48 |
| December 1, 2025 | $36.77 |
| November 28, 2025 | $37.23 |
| November 27, 2025 | $37.03 |
| November 26, 2025 | $36.92 |
| November 25, 2025 | $36.76 |
| November 24, 2025 | $37.23 |
| November 21, 2025 | $36.72 |
| November 20, 2025 | $36.25 |
| November 19, 2025 | $35.95 |
| November 18, 2025 | $35.05 |
| November 17, 2025 | $35.37 |
| November 14, 2025 | $34.92 |
| November 13, 2025 | $35.95 |
| November 12, 2025 | $37.81 |
| November 11, 2025 | $36.64 |
| November 10, 2025 | $36.96 |
| November 7, 2025 | $36.81 |
| November 6, 2025 | $36.82 |
| November 5, 2025 | $37.65 |
| November 4, 2025 | $37.26 |
| November 3, 2025 | $37.87 |
| October 31, 2025 | $37.83 |
| October 30, 2025 | $37.60 |
| October 29, 2025 | $37.08 |
| October 28, 2025 | $37.73 |
| October 27, 2025 | $38.11 |
| October 24, 2025 | $37.71 |
| October 23, 2025 | $37.42 |
| October 22, 2025 | $37.20 |
| October 21, 2025 | $37.40 |
| October 20, 2025 | $37.08 |
| October 17, 2025 | $37.31 |
| October 16, 2025 | $36.98 |
| October 15, 2025 | $37.42 |
| October 14, 2025 | $36.99 |
| October 10, 2025 | $36.73 |
| October 9, 2025 | $36.31 |
| October 8, 2025 | $36.31 |
| October 7, 2025 | $36.20 |
| October 6, 2025 | $36.81 |
| October 3, 2025 | $36.76 |
| October 2, 2025 | $36.62 |
| October 1, 2025 | $36.26 |
At a glance
The company
Element Fleet Management Corp. operates as a fleet management company primarily in Canada, the United States, Mexico, Australia, and New Zealand.
Latest results
Quarter to June 30, 2026 · EPS $0.48 (estimate $0.49)
Next event
Quarterly results · November 11, 2026
Dividend
Last ex-dividend on September 30, 2026
Where the price stands
52-wk low$21.96
$22.49
52-wk high$38.26
−41.22% from the high
Performance
- 1 month
- −14.13%
- Year to date
- −37.61%
- 1 year
- −37.98%
Analysts · 9 analysts
Average target$40.00+77.86% vs. price
Buy 8 · Hold 1 · Sell 0
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $8.8B
- P/E
- 21.4
- EPS
- $1.05
- Volume
- 1.45M
- Dividend yield
- 2.67%
Stocks to explore
Other companies in the Finance sector
