EFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.31	40.38	40.18	40.38	40.38	-0.45%	12,491
Nov 19, 2024	40.20	40.57	40.20	40.56	40.56	-0.06%	6,136
Nov 18, 2024	40.38	40.66	40.33	40.59	40.59	0.49%	15,783
Nov 15, 2024	40.51	40.51	40.28	40.39	40.39	-0.44%	20,217
Nov 14, 2024	40.82	40.89	40.57	40.57	40.57	0.09%	14,010
Nov 13, 2024	40.63	40.63	40.37	40.53	40.53	-0.61%	14,541
Nov 12, 2024	41.10	41.12	40.56	40.78	40.78	-1.79%	20,127
Nov 11, 2024	41.56	41.64	41.50	41.52	41.52	0.16%	8,936
Nov 8, 2024	41.55	41.55	41.25	41.46	41.46	-1.22%	10,203
Nov 7, 2024	41.85	42.00	41.78	41.97	41.97	1.36%	10,623
Nov 6, 2024	41.45	41.45	41.12	41.41	41.41	-1.44%	7,272
Nov 5, 2024	41.78	42.10	41.78	42.01	42.01	0.84%	9,050
Nov 4, 2024	41.82	41.91	41.62	41.66	41.66	0.24%	135,802
Nov 1, 2024	41.68	41.81	41.55	41.56	41.56	0.28%	9,485
Oct 31, 2024	41.55	41.56	41.12	41.44	41.44	-0.89%	40,434
Oct 30, 2024	41.73	41.95	41.73	41.82	41.82	-0.58%	90,485
Oct 29, 2024	42.10	42.13	42.00	42.06	42.06	-0.39%	168,189
Oct 28, 2024	42.04	42.27	42.04	42.23	42.23	0.97%	13,873
Oct 25, 2024	42.14	42.14	41.82	41.82	41.82	-0.63%	11,741
Oct 24, 2024	42.11	42.12	41.86	42.09	42.09	0.65%	206,136
Oct 23, 2024	41.97	41.97	41.68	41.81	41.81	-1.16%	140,594
Oct 22, 2024	42.20	42.32	42.20	42.30	42.30	-0.51%	5,914
Oct 21, 2024	42.77	42.80	42.48	42.52	42.52	-1.20%	7,309
Oct 18, 2024	42.94	43.04	42.89	43.04	43.04	0.72%	5,871
Oct 17, 2024	42.87	42.87	42.69	42.73	42.73	-0.04%	8,897
Oct 16, 2024	42.67	42.79	42.67	42.75	42.75	0.35%	9,722
Oct 15, 2024	43.13	43.15	42.59	42.60	42.60	-1.44%	15,117
Oct 14, 2024	43.17	43.22	43.09	43.22	43.22	0.33%	5,413
Oct 11, 2024	42.86	43.12	42.86	43.08	43.08	0.52%	10,351
Oct 10, 2024	42.76	42.86	42.64	42.86	42.86	-0.21%	10,360
Oct 9, 2024	42.72	42.97	42.70	42.95	42.95	0.16%	8,910
Oct 8, 2024	42.84	42.89	42.78	42.89	42.89	0.10%	12,767
Oct 7, 2024	43.02	43.02	42.77	42.84	42.84	-0.67%	12,247
Oct 4, 2024	42.98	43.13	42.93	43.13	43.13	0.62%	4,833
Oct 3, 2024	42.88	42.98	42.79	42.87	42.87	-1.00%	6,196
Oct 2, 2024	43.13	43.35	43.11	43.30	43.30	-0.23%	16,837
Oct 1, 2024	43.65	43.65	43.15	43.40	43.40	-0.78%	14,504
Sep 30, 2024	43.91	43.91	43.64	43.74	43.74	-0.53%	18,235
Sep 27, 2024	44.18	44.26	43.97	43.97	43.97	-0.56%	6,490
Sep 26, 2024	44.02	44.27	43.97	44.22	44.22	2.33%	3,872
Sep 25, 2024	43.43	43.43	43.18	43.21	43.21	-0.50%	9,572
Sep 24, 2024	43.23	43.43	43.23	43.43	43.43	0.56%	3,586
Sep 23, 2024	43.12	43.21	43.09	43.19	43.19	0.38%	12,139
Sep 20, 2024	43.14	43.14	42.96	43.03	43.03	-1.03%	7,291
Sep 19, 2024	43.38	43.56	43.26	43.48	43.48	1.93%	13,991
Sep 18, 2024	42.71	43.11	42.61	42.65	42.65	-0.30%	20,189
Sep 17, 2024	42.95	43.02	42.58	42.78	42.78	-0.65%	11,912
Sep 16, 2024	42.91	43.06	42.86	43.06	43.06	0.75%	8,238
Sep 13, 2024	42.84	42.84	42.70	42.74	42.74	0.21%	4,258
Sep 12, 2024	42.24	42.65	42.24	42.65	42.65	0.83%	2,660
Sep 11, 2024	42.10	42.30	41.67	42.30	42.30	0.56%	5,733
Sep 10, 2024	41.94	42.07	41.79	42.07	42.07	-0.31%	6,608
Sep 9, 2024	42.26	42.28	42.15	42.20	42.20	0.98%	10,451
Sep 6, 2024	42.34	42.34	41.77	41.79	41.79	-1.74%	4,300
Sep 5, 2024	42.61	42.66	42.45	42.53	42.53	-0.12%	11,110
Sep 4, 2024	42.46	42.63	42.46	42.58	42.58	-0.36%	4,242
Sep 3, 2024	43.30	43.30	42.74	42.74	42.74	-1.65%	17,089
Aug 30, 2024	43.51	43.53	43.23	43.46	43.46	0.29%	6,687
Aug 29, 2024	43.39	43.59	43.32	43.33	43.33	0.37%	12,159
Aug 28, 2024	43.28	43.35	43.02	43.17	43.17	-0.33%	6,334
Aug 27, 2024	43.18	43.36	43.17	43.31	43.31	0.52%	5,985
Aug 26, 2024	43.19	43.22	43.07	43.09	43.09	-0.54%	9,673
Aug 23, 2024	43.26	43.33	43.01	43.32	43.32	1.81%	14,697
Aug 22, 2024	42.97	42.97	42.55	42.55	42.55	-0.56%	5,315
Aug 21, 2024	42.67	42.87	42.60	42.79	42.79	0.86%	5,871
Aug 20, 2024	42.44	42.54	42.34	42.43	42.43	-0.23%	8,816
Aug 19, 2024	42.39	42.55	42.35	42.52	42.52	1.22%	13,398
Aug 16, 2024	41.80	42.07	41.80	42.01	42.01	0.59%	4,482
Aug 15, 2024	41.60	41.82	41.60	41.76	41.76	1.18%	6,574
Aug 14, 2024	41.16	41.28	41.16	41.28	41.28	0.43%	4,860
Aug 13, 2024	40.65	41.11	40.65	41.10	41.10	1.88%	5,397
Aug 12, 2024	40.34	40.46	40.32	40.34	40.34	-0.16%	6,544
Aug 9, 2024	40.14	40.41	40.14	40.41	40.41	0.38%	8,212
Aug 8, 2024	40.00	40.29	39.89	40.25	40.25	1.68%	14,435
Aug 7, 2024	40.15	40.20	39.58	39.59	39.59	0.45%	10,916
Aug 6, 2024	39.10	39.60	39.06	39.41	39.41	0.46%	10,358
Aug 5, 2024	38.80	39.49	38.80	39.23	39.23	-2.36%	27,183
Aug 2, 2024	40.29	40.29	39.90	40.18	40.18	-1.70%	16,292
Aug 1, 2024	41.45	41.46	40.66	40.87	40.87	-2.60%	4,210
Jul 31, 2024	41.98	42.09	41.86	41.96	41.96	1.43%	5,189
Jul 30, 2024	41.51	41.51	41.23	41.37	41.37	0.19%	15,607
Jul 29, 2024	41.31	41.35	41.18	41.29	41.29	-0.26%	5,502
Jul 26, 2024	41.34	41.50	41.24	41.40	41.40	0.70%	27,998
Jul 25, 2024	40.99	41.38	40.85	41.11	41.11	-0.43%	12,124
Jul 24, 2024	41.62	42.02	41.19	41.29	41.29	-1.18%	13,435
Jul 23, 2024	41.80	41.83	41.76	41.79	41.79	-0.42%	4,030
Jul 22, 2024	41.96	41.96	41.81	41.96	41.96	1.06%	9,487
Jul 19, 2024	41.60	41.64	41.47	41.52	41.52	-0.54%	4,473
Jul 18, 2024	42.24	42.24	41.73	41.75	41.75	-0.96%	4,277
Jul 17, 2024	42.15	42.25	42.08	42.15	42.15	-0.56%	11,640
Jul 16, 2024	42.08	42.39	42.08	42.39	42.39	0.59%	6,928
Jul 15, 2024	42.40	42.40	42.14	42.14	42.14	-0.87%	8,622
Jul 12, 2024	42.43	42.67	42.43	42.51	42.51	1.05%	4,092
Jul 11, 2024	42.18	42.31	42.07	42.07	42.07	0.32%	5,263
Jul 10, 2024	41.68	41.93	41.68	41.93	41.93	1.45%	7,928
Jul 9, 2024	41.39	41.42	41.25	41.33	41.33	-0.39%	13,688
Jul 8, 2024	41.70	41.71	41.49	41.50	41.50	-0.37%	7,758
Jul 5, 2024	41.70	41.70	41.41	41.65	41.65	0.73%	3,652
Jul 3, 2024	41.18	41.38	41.18	41.35	41.35	1.11%	3,495
Jul 2, 2024	40.66	40.90	40.64	40.90	40.90	0.21%	9,119