EFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	46.88	47.02	46.82	47.02	47.02	0.27%	4,123
May 29, 2025	46.85	46.91	46.77	46.89	46.89	0.44%	9,860
May 28, 2025	46.80	46.84	46.63	46.69	46.69	-1.22%	7,112
May 27, 2025	47.18	47.41	47.18	47.26	47.26	1.54%	17,344
May 23, 2025	46.16	46.69	46.16	46.55	46.55	0.06%	9,457
May 22, 2025	46.48	46.64	46.26	46.52	46.52	-0.09%	13,411
May 21, 2025	46.89	47.09	46.47	46.56	46.56	-0.72%	11,631
May 20, 2025	46.68	46.91	46.68	46.90	46.90	0.64%	13,639
May 19, 2025	46.12	46.60	46.12	46.60	46.60	0.92%	10,960
May 16, 2025	46.11	46.22	45.92	46.18	46.18	0.29%	5,977
May 15, 2025	45.87	46.06	45.86	46.04	46.04	1.16%	6,751
May 14, 2025	45.87	45.87	45.50	45.52	45.52	-0.45%	8,891
May 13, 2025	45.78	45.90	45.51	45.72	45.72	0.06%	16,384
May 12, 2025	45.51	45.71	45.35	45.69	45.69	0.32%	25,821
May 9, 2025	45.72	45.78	45.46	45.55	45.55	0.43%	8,072
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