EFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.29	43.30	43.00	43.04	43.04	-0.63%	27,669
Feb 20, 2025	43.24	43.34	43.11	43.31	43.31	0.38%	7,906
Feb 19, 2025	43.09	43.16	43.02	43.15	43.15	-0.90%	9,408
Feb 18, 2025	43.56	43.62	43.47	43.54	43.54	0.61%	12,202
Feb 14, 2025	43.39	43.45	43.27	43.27	43.27	0.06%	11,238
Feb 13, 2025	42.92	43.26	42.92	43.25	43.25	1.33%	10,808
Feb 12, 2025	42.24	42.73	42.17	42.68	42.68	0.41%	56,387
Feb 11, 2025	42.26	42.52	42.26	42.51	42.51	0.62%	6,021
Feb 10, 2025	42.23	42.33	42.21	42.24	42.24	0.48%	26,271
Feb 7, 2025	42.46	42.46	42.03	42.04	42.04	-0.97%	9,100
Feb 6, 2025	42.37	42.53	42.37	42.45	42.45	0.44%	23,166
Feb 5, 2025	42.11	42.28	42.00	42.27	42.27	1.05%	5,334
Feb 4, 2025	41.76	41.86	41.75	41.83	41.83	1.00%	5,585
Feb 3, 2025	41.19	41.61	41.03	41.41	41.41	-1.24%	22,594
Jan 31, 2025	42.21	42.39	41.90	41.93	41.93	-0.91%	11,225
Jan 30, 2025	42.26	42.52	42.18	42.32	42.32	1.10%	20,530
Jan 29, 2025	41.91	41.96	41.73	41.86	41.86	-	9,857
Jan 28, 2025	41.84	41.87	41.65	41.85	41.85	0.01%	10,510
Jan 27, 2025	41.67	41.87	41.64	41.85	41.85	-0.07%	8,904
Jan 24, 2025	41.79	42.04	41.77	41.88	41.88	0.68%	88,124
Jan 23, 2025	41.35	41.60	41.33	41.60	41.60	0.87%	6,336
Jan 22, 2025	41.42	41.42	41.24	41.24	41.24	-0.13%	8,735
Jan 21, 2025	41.01	41.30	40.96	41.30	41.30	2.09%	8,865
Jan 17, 2025	40.43	40.57	40.43	40.45	40.45	0.36%	4,884
Jan 16, 2025	40.20	40.36	40.11	40.30	40.30	0.59%	6,532
Jan 15, 2025	40.11	40.16	39.98	40.07	40.07	1.28%	5,920
Jan 14, 2025	39.51	39.61	39.40	39.56	39.56	0.34%	7,616
Jan 13, 2025	39.12	39.43	39.11	39.43	39.43	-0.34%	31,168
Jan 10, 2025	39.78	39.78	39.50	39.56	39.56	-1.56%	15,875
Jan 8, 2025	40.03	40.19	39.94	40.19	40.19	-0.18%	7,457
Jan 7, 2025	40.59	40.59	40.24	40.26	40.26	0.12%	13,971
Jan 6, 2025	40.29	40.50	40.22	40.22	40.22	0.91%	11,171
Jan 3, 2025	39.73	39.91	39.67	39.85	39.85	0.36%	12,513
Jan 2, 2025	39.86	39.95	39.60	39.71	39.71	-0.25%	20,409
Dec 31, 2024	40.04	40.05	39.63	39.81	39.81	-0.36%	29,201
Dec 30, 2024	39.91	40.03	39.73	39.96	39.96	-0.58%	11,083
Dec 27, 2024	40.15	40.24	40.09	40.19	40.19	-0.17%	58,060
Dec 26, 2024	39.97	40.28	39.97	40.26	40.26	0.51%	19,962
Dec 24, 2024	39.96	40.05	39.85	40.05	40.05	0.29%	87,279
Dec 23, 2024	39.62	39.95	39.52	39.94	39.94	0.91%	77,496
Dec 20, 2024	39.33	39.85	39.31	39.58	39.58	-0.28%	5,886
Dec 19, 2024	39.91	39.91	39.60	39.69	39.69	-0.10%	38,216
Dec 18, 2024	40.72	40.81	39.72	39.73	39.73	-3.50%	30,096
Dec 17, 2024	41.19	41.31	41.15	41.17	40.74	-0.24%	7,391
Dec 16, 2024	41.21	41.38	41.21	41.27	40.83	-0.08%	8,607
Dec 13, 2024	41.33	41.36	41.21	41.30	40.87	-0.34%	28,193
Dec 12, 2024	41.58	41.77	41.44	41.44	41.01	-0.83%	6,664
Dec 11, 2024	41.74	41.84	41.72	41.79	41.35	0.56%	14,110
Dec 10, 2024	41.80	41.80	41.52	41.55	41.12	-0.88%	13,428
Dec 9, 2024	42.18	42.18	41.91	41.92	41.48	-0.10%	12,745
Dec 6, 2024	42.23	42.23	41.88	41.96	41.52	-0.32%	32,382
Dec 5, 2024	42.10	42.14	42.06	42.10	41.65	0.61%	9,142
Dec 4, 2024	41.80	41.92	41.76	41.84	41.40	0.08%	10,719
Dec 3, 2024	41.83	41.89	41.73	41.80	41.36	0.49%	14,146
Dec 2, 2024	41.50	41.66	41.28	41.60	41.16	0.44%	16,879
Nov 29, 2024	40.99	41.42	40.99	41.42	40.98	1.37%	6,251
Nov 27, 2024	40.84	40.93	40.78	40.86	40.43	0.57%	13,274
Nov 26, 2024	40.79	40.79	40.51	40.63	40.20	-0.55%	8,512
Nov 25, 2024	40.93	40.96	40.70	40.86	40.43	0.65%	10,248
Nov 22, 2024	40.40	40.67	40.40	40.59	40.16	0.35%	7,507
Nov 21, 2024	40.34	40.48	40.29	40.45	40.02	0.17%	39,196
Nov 20, 2024	40.31	40.38	40.18	40.38	39.96	-0.45%	12,491
Nov 19, 2024	40.20	40.57	40.20	40.56	40.14	-0.06%	6,136
Nov 18, 2024	40.38	40.66	40.33	40.59	40.16	0.49%	15,783
Nov 15, 2024	40.51	40.51	40.28	40.39	39.96	-0.44%	20,217
Nov 14, 2024	40.82	40.89	40.57	40.57	40.14	0.09%	14,010
Nov 13, 2024	40.63	40.63	40.37	40.53	40.10	-0.61%	14,541
Nov 12, 2024	41.10	41.12	40.56	40.78	40.35	-1.79%	20,127
Nov 11, 2024	41.56	41.64	41.50	41.52	41.09	0.16%	8,936
Nov 8, 2024	41.55	41.55	41.25	41.46	41.02	-1.22%	10,203
Nov 7, 2024	41.85	42.00	41.78	41.97	41.53	1.36%	10,623
Nov 6, 2024	41.45	41.45	41.12	41.41	40.97	-1.44%	7,272
Nov 5, 2024	41.78	42.10	41.78	42.01	41.57	0.84%	9,050
Nov 4, 2024	41.82	41.91	41.62	41.66	41.22	0.24%	135,802
Nov 1, 2024	41.68	41.81	41.55	41.56	41.12	0.28%	9,485
Oct 31, 2024	41.55	41.56	41.12	41.44	41.01	-0.89%	40,434
Oct 30, 2024	41.73	41.95	41.73	41.82	41.38	-0.58%	90,485
Oct 29, 2024	42.10	42.13	42.00	42.06	41.62	-0.39%	168,189
Oct 28, 2024	42.04	42.27	42.04	42.23	41.78	0.97%	13,873
Oct 25, 2024	42.14	42.14	41.82	41.82	41.38	-0.63%	11,741
Oct 24, 2024	42.11	42.12	41.86	42.09	41.64	0.65%	206,136
Oct 23, 2024	41.97	41.97	41.68	41.81	41.37	-1.16%	140,594
Oct 22, 2024	42.20	42.32	42.20	42.30	41.86	-0.51%	5,914
Oct 21, 2024	42.77	42.80	42.48	42.52	42.07	-1.20%	7,309
Oct 18, 2024	42.94	43.04	42.89	43.04	42.59	0.72%	5,871
Oct 17, 2024	42.87	42.87	42.69	42.73	42.28	-0.04%	8,897
Oct 16, 2024	42.67	42.79	42.67	42.75	42.30	0.35%	9,722
Oct 15, 2024	43.13	43.15	42.59	42.60	42.15	-1.44%	15,117
Oct 14, 2024	43.17	43.22	43.09	43.22	42.77	0.33%	5,413
Oct 11, 2024	42.86	43.12	42.86	43.08	42.63	0.52%	10,351
Oct 10, 2024	42.76	42.86	42.64	42.86	42.41	-0.21%	10,360
Oct 9, 2024	42.72	42.97	42.70	42.95	42.50	0.16%	8,910
Oct 8, 2024	42.84	42.89	42.78	42.89	42.43	0.10%	12,767
Oct 7, 2024	43.02	43.02	42.77	42.84	42.39	-0.67%	12,247
Oct 4, 2024	42.98	43.13	42.93	43.13	42.68	0.62%	4,833
Oct 3, 2024	42.88	42.98	42.79	42.87	42.42	-1.00%	6,196
Oct 2, 2024	43.13	43.35	43.11	43.30	42.85	-0.23%	16,837
Oct 1, 2024	43.65	43.65	43.15	43.40	42.94	-0.78%	14,504
Sep 30, 2024	43.91	43.91	43.64	43.74	43.28	-0.53%	18,235
Sep 27, 2024	44.18	44.26	43.97	43.97	43.51	-0.56%	6,490