EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.65	53.65	53.44	53.53	53.53	0.03%	93,591
Dec 4, 2025	53.65	53.65	53.35	53.51	53.51	0.53%	47,758
Dec 3, 2025	53.21	53.26	53.02	53.23	53.23	0.31%	40,570
Dec 2, 2025	53.15	53.15	52.87	53.06	53.06	0.11%	36,098
Dec 1, 2025	53.03	53.07	52.90	53.00	53.00	-0.32%	36,461
Nov 28, 2025	53.03	53.25	52.82	53.17	53.17	0.36%	42,373
Nov 26, 2025	52.80	53.05	52.63	52.98	52.98	0.92%	25,477
Nov 25, 2025	51.93	52.53	51.86	52.50	52.50	1.21%	52,373
Nov 24, 2025	51.86	51.91	51.62	51.87	51.87	-0.75%	116,174
Nov 21, 2025	51.77	52.50	51.68	52.26	51.89	1.29%	72,140
Nov 20, 2025	52.38	52.48	51.59	51.59	51.23	-1.11%	48,980
Nov 19, 2025	52.27	52.39	51.96	52.17	51.80	-0.21%	26,405
Nov 18, 2025	52.45	52.45	51.96	52.28	51.91	-1.34%	54,699
Nov 17, 2025	53.14	53.35	52.80	52.99	52.61	-0.71%	38,521
Nov 14, 2025	53.15	53.50	53.10	53.37	52.99	-0.53%	26,327
Nov 13, 2025	53.91	53.91	53.54	53.65	53.27	-0.64%	35,364
Nov 12, 2025	53.89	54.10	53.80	54.00	53.62	0.45%	27,921
Nov 11, 2025	53.73	53.89	53.49	53.76	53.38	0.21%	48,623
Nov 10, 2025	53.38	53.65	53.13	53.65	53.27	1.44%	122,167
Nov 7, 2025	52.59	52.94	52.44	52.89	52.52	0.32%	35,458
Nov 6, 2025	52.94	52.94	52.67	52.72	52.35	-0.57%	37,532
Nov 5, 2025	52.62	53.04	52.60	53.02	52.64	0.74%	62,478
Nov 4, 2025	52.55	52.84	52.47	52.63	52.26	-0.79%	34,406
Nov 3, 2025	53.51	54.19	52.95	53.05	52.67	0.17%	40,740
Oct 31, 2025	53.15	53.15	52.82	52.96	52.58	-0.28%	31,150
Oct 30, 2025	53.06	53.24	53.00	53.11	52.73	-0.08%	44,223
Oct 29, 2025	53.57	53.57	53.00	53.15	52.77	-0.71%	159,322
Oct 28, 2025	53.38	53.61	53.33	53.53	53.15	0.07%	57,639
Oct 27, 2025	53.36	53.55	53.33	53.49	53.11	0.40%	36,653
Oct 24, 2025	53.32	53.34	53.13	53.28	52.90	0.26%	29,665
Oct 23, 2025	52.95	53.30	52.85	53.14	52.76	0.36%	289,979
Oct 22, 2025	53.12	53.12	52.77	52.95	52.57	-0.45%	156,711
Oct 21, 2025	53.15	53.19	52.90	53.19	52.81	-0.06%	70,455
Oct 20, 2025	53.07	53.26	53.04	53.22	52.84	0.06%	46,477
Oct 17, 2025	52.99	53.26	52.91	53.19	52.44	-0.11%	25,510
Oct 16, 2025	53.21	53.34	53.09	53.25	52.50	0.55%	38,097
Oct 15, 2025	52.96	53.06	52.73	52.96	52.22	0.11%	24,762
Oct 14, 2025	52.38	52.91	52.26	52.90	52.16	0.53%	19,449
Oct 13, 2025	52.37	52.68	52.32	52.62	51.88	0.71%	35,661
Oct 10, 2025	53.02	53.02	52.18	52.25	51.52	-1.35%	21,348
Oct 9, 2025	53.42	53.42	52.88	52.96	52.22	-0.74%	29,620
Oct 8, 2025	53.41	53.41	53.18	53.36	52.61	0.31%	23,003
Oct 7, 2025	53.39	53.85	53.16	53.19	52.45	-0.47%	28,750
Oct 6, 2025	53.46	53.55	53.40	53.44	52.69	0.32%	27,624
Oct 3, 2025	53.33	53.37	53.14	53.27	52.53	0.33%	20,191
Oct 2, 2025	53.18	53.22	52.83	53.10	52.35	0.06%	28,142
Oct 1, 2025	52.85	53.14	52.80	53.07	52.33	0.38%	79,893
Sep 30, 2025	52.55	52.87	52.48	52.87	52.13	0.69%	14,871
Sep 29, 2025	52.49	52.56	52.43	52.51	51.77	0.27%	21,648
Sep 26, 2025	52.34	52.44	52.15	52.37	51.64	0.42%	15,657