EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	94.47	94.61	94.12	94.58	94.58	-0.05%	17,763
Aug 21, 2026	94.38	94.70	94.38	94.63	94.63	0.72%	25,247
Aug 20, 2026	93.99	94.33	93.93	93.95	93.95	-0.12%	31,887
Aug 19, 2026	93.31	94.32	93.31	94.06	94.06	1.07%	34,093
Aug 18, 2026	93.01	93.44	93.01	93.06	93.06	-0.13%	566,533
Aug 17, 2026	93.37	93.45	93.01	93.18	93.18	-0.51%	443,171
Aug 14, 2026	93.62	93.88	93.61	93.66	93.66	0.31%	190,374
Aug 13, 2026	93.20	93.64	93.20	93.37	93.37	0.04%	455,453
Aug 12, 2026	93.56	93.56	93.17	93.33	93.33	-0.17%	637,623
Aug 11, 2026	93.57	93.77	93.30	93.49	93.49	-0.16%	1,551,539
Aug 10, 2026	93.36	93.83	93.36	93.64	93.64	-0.65%	341,576
Aug 7, 2026	94.03	94.28	94.01	94.25	94.25	1.07%	677,835
Aug 6, 2026	93.26	93.51	93.07	93.25	93.25	0.71%	237,825
Aug 5, 2026	92.83	93.02	92.52	92.59	92.59	-0.10%	1,347,282
Aug 4, 2026	92.47	92.96	92.37	92.68	92.68	-0.04%	325,174
Aug 3, 2026	92.94	92.94	92.61	92.72	92.72	-0.24%	319,423
Jul 31, 2026	92.53	93.03	92.20	92.94	92.94	-1.09%	668,961
Jul 30, 2026	93.16	94.03	93.07	93.96	93.96	0.91%	594,244
Jul 29, 2026	92.88	93.88	92.85	93.11	93.11	0.64%	771,543
Jul 28, 2026	91.91	92.77	91.91	92.52	92.52	1.07%	1,090,391
Jul 27, 2026	91.39	91.74	91.38	91.54	91.54	0.64%	476,849
Jul 24, 2026	90.53	91.24	90.53	90.96	90.96	1.15%	508,453
Jul 23, 2026	89.87	90.22	89.80	89.93	89.93	-1.02%	347,633
Jul 22, 2026	91.13	91.29	90.78	90.86	90.86	0.21%	282,752
Jul 21, 2026	90.65	90.81	90.28	90.67	90.67	0.05%	251,354
Jul 20, 2026	90.84	90.93	90.55	90.63	90.63	-0.47%	897,593
Jul 17, 2026	90.86	91.24	90.79	91.05	91.05	0.88%	1,086,590
Jul 16, 2026	90.04	90.45	89.79	90.26	90.26	0.10%	909,187
Jul 15, 2026	89.70	90.31	89.70	90.17	90.17	0.16%	352,267
Jul 14, 2026	90.20	90.59	90.00	90.03	90.03	0.35%	201,284
Jul 13, 2026	89.67	90.07	89.59	89.72	89.72	0.12%	446,080
Jul 10, 2026	89.50	89.72	89.21	89.62	89.62	0.26%	447,731
Jul 9, 2026	89.50	89.52	89.32	89.38	89.38	-0.28%	451,484
Jul 8, 2026	89.55	89.68	89.07	89.63	89.63	-0.12%	483,414
Jul 7, 2026	89.90	90.27	89.60	89.74	89.74	0.52%	418,594
Jul 6, 2026	89.38	89.38	88.89	89.28	89.28	0.29%	249,494
Jul 2, 2026	88.58	89.32	88.58	89.02	89.02	2.06%	461,020
Jul 1, 2026	86.79	87.38	86.79	87.22	87.22	-0.56%	510,118
Jun 30, 2026	87.47	87.71	87.40	87.71	87.71	-0.45%	590,220
Jun 29, 2026	87.99	88.12	87.69	88.11	88.11	0.40%	431,940
Jun 26, 2026	87.40	87.87	87.30	87.76	87.76	0.78%	511,590
Jun 25, 2026	87.01	87.47	87.01	87.08	87.08	0.09%	439,031
Jun 24, 2026	87.00	87.19	86.64	87.00	87.00	0.10%	294,756
Jun 23, 2026	86.66	87.16	86.66	86.91	86.91	-0.18%	248,756
Jun 22, 2026	86.84	87.27	86.79	87.07	87.07	-0.35%	456,220
Jun 18, 2026	87.90	87.90	87.22	87.38	87.38	-0.26%	452,882
Jun 17, 2026	88.56	88.56	87.39	87.61	87.61	-1.10%	770,894
Jun 16, 2026	88.68	88.84	88.41	88.58	88.58	0.36%	352,787
Jun 15, 2026	88.99	88.99	88.22	88.26	88.26	-1.03%	597,019
Jun 12, 2026	90.81	91.10	90.55	90.86	89.18	-0.14%	469,829