EFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	45.55	45.67	45.31	45.35	45.35	-0.34%	9,499
May 7, 2025	45.51	45.64	45.48	45.51	45.51	-0.36%	8,742
May 6, 2025	45.65	45.81	45.60	45.67	45.67	-0.17%	6,405
May 5, 2025	45.84	45.85	45.65	45.75	45.75	0.25%	13,724
May 2, 2025	45.44	45.67	45.44	45.63	45.63	1.70%	5,506
May 1, 2025	44.86	45.05	44.66	44.87	44.87	-0.22%	26,172
Apr 30, 2025	44.33	45.78	44.33	44.97	44.97	0.21%	21,347
Apr 29, 2025	44.73	45.00	44.65	44.87	44.87	0.34%	14,509
Apr 28, 2025	44.42	44.72	44.38	44.72	44.72	0.43%	18,832
Apr 25, 2025	44.10	44.55	44.10	44.53	44.53	0.63%	55,100
Apr 24, 2025	43.89	44.32	43.89	44.25	44.25	1.14%	80,559
Apr 23, 2025	43.98	44.13	43.75	43.75	43.75	0.44%	8,934
Apr 22, 2025	43.11	43.80	43.11	43.56	43.56	2.22%	21,484
Apr 21, 2025	43.13	43.13	42.29	42.62	42.62	-0.58%	15,357
Apr 17, 2025	42.87	43.09	42.82	42.87	42.87	0.91%	18,292
Apr 16, 2025	42.60	42.80	42.29	42.48	42.48	-0.29%	12,641
Apr 15, 2025	42.71	42.78	42.55	42.60	42.60	0.91%	5,754
Apr 14, 2025	42.09	42.40	41.96	42.22	42.22	0.97%	10,334
Apr 11, 2025	41.01	41.89	40.80	41.81	41.81	2.67%	20,871
Apr 10, 2025	40.65	40.82	39.96	40.72	40.72	-2.25%	8,699
Apr 9, 2025	38.80	41.75	38.51	41.66	41.66	7.97%	24,398
Apr 8, 2025	40.06	40.15	38.34	38.59	38.59	-0.21%	69,135
Apr 7, 2025	38.33	39.60	38.08	38.67	38.67	-2.24%	56,261
Apr 4, 2025	40.73	40.74	39.56	39.56	39.56	-6.58%	37,857
Apr 3, 2025	42.83	42.83	42.30	42.34	42.34	-1.91%	17,055
Apr 2, 2025	42.72	43.16	42.72	43.16	43.16	0.34%	15,294
Apr 1, 2025	42.92	43.14	42.77	43.02	43.02	0.14%	22,100
Mar 31, 2025	42.73	42.96	42.59	42.96	42.96	-0.90%	9,635
Mar 28, 2025	43.42	43.50	43.30	43.35	43.35	-0.87%	11,158
Mar 27, 2025	43.54	43.78	43.54	43.73	43.73	0.30%	15,234
Mar 26, 2025	43.85	43.92	43.52	43.60	43.60	-1.34%	10,936
Mar 25, 2025	44.27	44.29	44.13	44.19	44.19	0.54%	6,927
Mar 24, 2025	43.95	44.05	43.81	43.95	43.95	-0.04%	14,129
Mar 21, 2025	43.90	44.02	43.85	43.97	43.97	-0.61%	13,797
Mar 20, 2025	44.07	44.25	44.07	44.24	44.24	-0.86%	13,011
Mar 19, 2025	44.38	44.64	44.33	44.62	44.62	0.07%	12,397
Mar 18, 2025	44.52	44.59	44.37	44.59	44.59	0.08%	10,271
Mar 17, 2025	44.25	44.61	44.25	44.55	44.55	1.11%	17,156
Mar 14, 2025	43.67	44.07	43.62	44.07	44.07	1.91%	27,220
Mar 13, 2025	43.31	43.45	43.22	43.24	43.24	-0.86%	19,130
Mar 12, 2025	43.62	43.67	43.39	43.61	43.61	0.63%	10,871
Mar 11, 2025	43.47	43.53	43.03	43.34	43.34	-0.31%	19,027
Mar 10, 2025	43.90	43.90	43.18	43.47	43.47	-2.46%	18,574
Mar 7, 2025	44.17	44.57	44.09	44.57	44.57	0.98%	12,896
Mar 6, 2025	44.29	44.58	44.10	44.14	44.14	-0.99%	13,665
Mar 5, 2025	44.17	44.63	44.17	44.58	44.58	2.24%	19,165
Mar 4, 2025	43.25	43.90	42.89	43.60	43.60	0.16%	13,159
Mar 3, 2025	43.90	43.93	43.38	43.53	43.53	1.19%	13,907
Feb 28, 2025	42.97	43.04	42.65	43.02	43.02	0.14%	8,169
Feb 27, 2025	43.36	43.36	42.89	42.96	42.96	-1.15%	31,593