EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	83.15	83.71	83.15	83.65	-	0.42%	318,900
Jul 21, 2025	83.10	83.53	83.05	83.30	83.30	0.57%	292,651
Jul 18, 2025	83.13	83.30	82.76	82.83	82.83	-0.17%	219,666
Jul 17, 2025	82.73	82.98	82.72	82.97	82.97	-0.05%	312,741
Jul 16, 2025	82.62	83.05	82.41	83.01	83.01	0.83%	1,397,651
Jul 15, 2025	83.05	83.09	82.24	82.33	82.33	-1.18%	1,677,202
Jul 14, 2025	83.07	83.44	83.07	83.31	83.31	0.08%	231,384
Jul 11, 2025	83.43	83.57	83.20	83.24	83.24	-0.69%	531,445
Jul 10, 2025	83.60	83.91	83.51	83.82	83.82	-0.17%	305,225
Jul 9, 2025	83.70	83.98	83.63	83.96	83.96	0.45%	297,035
Jul 8, 2025	83.44	83.66	83.20	83.58	83.58	0.02%	383,688
Jul 7, 2025	83.80	83.90	83.36	83.56	83.56	-0.63%	337,973
Jul 3, 2025	84.06	84.19	83.95	84.09	84.09	-0.27%	166,244
Jul 2, 2025	84.27	84.34	83.89	84.32	84.32	-0.05%	247,560
Jul 1, 2025	84.07	84.44	84.07	84.36	84.36	0.36%	554,332
Jun 30, 2025	83.68	84.15	83.64	84.06	84.06	0.50%	633,279
Jun 27, 2025	83.64	83.83	83.38	83.64	83.64	0.46%	656,346
Jun 26, 2025	83.21	83.31	83.02	83.26	83.26	0.85%	414,563
Jun 25, 2025	82.66	82.68	82.35	82.56	82.56	-0.66%	291,605
Jun 24, 2025	82.93	83.22	82.82	83.11	83.11	0.47%	377,233
Jun 23, 2025	81.92	82.75	81.83	82.73	82.73	0.64%	554,950
Jun 20, 2025	82.77	82.77	82.13	82.20	82.20	-0.38%	467,363
Jun 18, 2025	82.57	82.87	82.40	82.51	82.51	0.11%	710,467
Jun 17, 2025	82.95	83.05	82.39	82.42	82.42	-0.90%	269,918
Jun 16, 2025	83.66	83.86	83.12	83.17	83.17	-1.95%	317,537
Jun 13, 2025	84.76	85.03	84.61	84.82	83.23	-0.80%	428,731
Jun 12, 2025	85.25	85.52	85.25	85.50	83.90	0.80%	301,148
Jun 11, 2025	84.97	85.02	84.71	84.82	83.23	0.08%	257,037
Jun 10, 2025	84.89	85.07	84.70	84.75	83.16	0.07%	431,411
Jun 9, 2025	84.71	84.91	84.56	84.69	83.11	-0.19%	238,553
Jun 6, 2025	84.89	84.89	84.61	84.85	83.26	0.09%	225,772
Jun 5, 2025	85.00	85.01	84.65	84.77	83.18	0.04%	330,425
Jun 4, 2025	84.63	85.01	84.56	84.74	83.15	0.22%	281,454
Jun 3, 2025	84.87	84.87	84.34	84.55	82.97	-0.88%	647,451
Jun 2, 2025	84.72	85.39	84.64	85.30	83.70	1.02%	230,528
May 30, 2025	84.46	84.53	84.09	84.44	82.86	0.44%	341,798
May 29, 2025	83.96	84.15	83.75	84.07	82.50	0.30%	281,647
May 28, 2025	83.97	84.03	83.68	83.82	82.25	-0.77%	270,293
May 27, 2025	84.77	84.77	84.38	84.47	82.89	0.50%	490,284
May 23, 2025	83.37	84.09	83.35	84.05	82.48	0.51%	483,171
May 22, 2025	83.59	83.78	83.09	83.62	82.06	-0.11%	895,827
May 21, 2025	84.05	84.22	83.67	83.71	82.14	-0.06%	275,724
May 20, 2025	83.47	83.76	83.41	83.76	82.19	0.62%	399,931
May 19, 2025	82.75	83.24	82.75	83.24	81.68	0.91%	256,010
May 16, 2025	82.34	82.54	82.15	82.49	80.95	0.54%	309,996
May 15, 2025	81.37	82.15	81.37	82.05	80.51	1.62%	384,162
May 14, 2025	81.37	81.37	80.66	80.74	79.23	-0.20%	430,215
May 13, 2025	80.88	81.08	80.80	80.90	79.39	-0.55%	733,576
May 12, 2025	81.49	81.49	80.98	81.35	79.83	-1.43%	688,987
May 9, 2025	82.58	82.68	82.30	82.53	80.99	0.74%	1,212,162