EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	54.30	54.38	54.06	54.30	54.30	0.33%	27,506
Dec 24, 2025	54.10	54.67	54.00	54.12	54.12	-0.02%	29,619
Dec 23, 2025	53.98	54.14	53.97	54.13	54.13	0.44%	35,472
Dec 22, 2025	53.73	53.94	53.60	53.89	53.89	-0.39%	38,617
Dec 19, 2025	53.88	54.17	53.88	54.10	53.72	0.60%	90,095
Dec 18, 2025	53.79	53.93	53.68	53.78	53.40	0.31%	32,215
Dec 17, 2025	53.67	54.27	53.56	53.62	53.24	-0.77%	51,647
Dec 16, 2025	54.29	54.65	53.69	54.03	53.65	-0.11%	67,473
Dec 15, 2025	54.07	55.04	53.95	54.09	53.71	0.54%	66,621
Dec 12, 2025	53.90	54.16	53.60	53.80	53.42	-0.31%	60,249
Dec 11, 2025	53.73	53.98	53.71	53.97	53.59	0.45%	46,401
Dec 10, 2025	53.44	53.79	53.24	53.73	53.35	0.59%	34,460
Dec 9, 2025	53.48	53.48	53.30	53.42	53.04	-0.14%	48,665
Dec 8, 2025	53.50	53.50	53.24	53.49	53.12	-0.07%	44,933
Dec 5, 2025	53.65	53.65	53.44	53.53	53.15	0.03%	93,591
Dec 4, 2025	53.65	53.65	53.35	53.51	53.14	0.53%	47,758
Dec 3, 2025	53.21	53.26	53.02	53.23	52.85	0.31%	40,572
Dec 2, 2025	53.15	53.15	52.87	53.06	52.69	0.11%	36,098
Dec 1, 2025	53.03	53.07	52.90	53.00	52.63	-0.32%	36,461
Nov 28, 2025	53.03	53.25	52.82	53.17	52.80	0.36%	42,375
Nov 26, 2025	52.80	53.05	52.63	52.98	52.61	0.92%	25,477
Nov 25, 2025	51.93	52.53	51.86	52.50	52.13	1.21%	52,383
Nov 24, 2025	51.86	51.91	51.62	51.87	51.51	-0.75%	116,174
Nov 21, 2025	51.77	52.50	51.68	52.26	51.53	1.29%	72,140
Nov 20, 2025	52.38	52.48	51.59	51.59	50.87	-1.11%	48,980
Nov 19, 2025	52.27	52.39	51.96	52.17	51.44	-0.21%	26,405
Nov 18, 2025	52.45	52.45	51.96	52.28	51.54	-1.34%	54,699
Nov 17, 2025	53.14	53.35	52.80	52.99	52.25	-0.71%	38,521
Nov 14, 2025	53.15	53.50	53.10	53.37	52.62	-0.53%	26,327
Nov 13, 2025	53.91	53.91	53.54	53.65	52.90	-0.64%	35,364
Nov 12, 2025	53.89	54.10	53.80	54.00	53.24	0.45%	27,921
Nov 11, 2025	53.73	53.89	53.49	53.76	53.01	0.21%	48,623
Nov 10, 2025	53.38	53.65	53.13	53.65	52.90	1.44%	122,167
Nov 7, 2025	52.59	52.94	52.44	52.89	52.15	0.32%	35,458
Nov 6, 2025	52.94	52.94	52.67	52.72	51.98	-0.57%	37,532
Nov 5, 2025	52.62	53.04	52.60	53.02	52.28	0.74%	62,478
Nov 4, 2025	52.55	52.84	52.47	52.63	51.89	-0.79%	34,406
Nov 3, 2025	53.51	54.19	52.95	53.05	52.31	0.17%	40,740
Oct 31, 2025	53.15	53.15	52.82	52.96	52.22	-0.28%	31,150
Oct 30, 2025	53.06	53.24	53.00	53.11	52.36	-0.08%	44,223
Oct 29, 2025	53.57	53.57	53.00	53.15	52.40	-0.71%	159,322
Oct 28, 2025	53.38	53.61	53.33	53.53	52.78	0.07%	57,639
Oct 27, 2025	53.36	53.55	53.33	53.49	52.74	0.40%	36,653
Oct 24, 2025	53.32	53.34	53.13	53.28	52.53	0.26%	29,665
Oct 23, 2025	52.95	53.30	52.85	53.14	52.39	0.36%	289,979
Oct 22, 2025	53.12	53.12	52.77	52.95	52.21	-0.45%	156,711
Oct 21, 2025	53.15	53.19	52.90	53.19	52.44	-0.06%	70,455
Oct 20, 2025	53.07	53.26	53.04	53.22	52.47	0.06%	46,477
Oct 17, 2025	52.99	53.26	52.91	53.19	52.08	-0.11%	25,510
Oct 16, 2025	53.21	53.34	53.09	53.25	52.14	0.55%	38,097