EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	66.49	67.26	66.49	67.26	67.26	0.84%	10,419
Feb 19, 2026	66.79	66.84	66.51	66.70	66.70	-0.42%	30,513
Feb 18, 2026	66.78	67.17	66.74	66.98	66.98	0.62%	35,519
Feb 17, 2026	66.37	66.78	65.97	66.57	66.57	0.17%	22,269
Feb 13, 2026	66.64	66.89	66.32	66.46	66.46	-0.23%	22,140
Feb 12, 2026	67.85	67.89	66.50	66.61	66.61	-1.48%	26,045
Feb 11, 2026	68.02	68.11	67.48	67.61	67.61	0.13%	21,841
Feb 10, 2026	67.95	67.95	67.52	67.52	67.52	-0.56%	57,165
Feb 9, 2026	67.52	68.02	67.52	67.90	67.90	0.38%	85,757
Feb 6, 2026	66.76	67.78	66.76	67.64	67.64	2.08%	41,236
Feb 5, 2026	66.50	66.68	66.08	66.26	66.26	-1.24%	33,240
Feb 4, 2026	67.34	67.41	66.80	67.09	67.09	-0.07%	189,140
Feb 3, 2026	67.76	67.78	66.82	67.14	67.14	-0.92%	31,325
Feb 2, 2026	67.14	67.88	67.14	67.76	67.76	0.61%	40,969
Jan 30, 2026	67.35	67.51	66.98	67.35	67.35	-0.44%	24,027
Jan 29, 2026	67.71	67.71	66.70	67.65	67.65	-0.07%	22,998
Jan 28, 2026	67.78	67.79	67.56	67.70	67.70	0.13%	17,935
Jan 27, 2026	67.56	67.74	67.51	67.61	67.61	0.37%	102,841
Jan 26, 2026	67.04	67.45	67.04	67.36	67.36	0.70%	98,633
Jan 23, 2026	66.85	67.06	66.75	66.89	66.89	-	357,003
Jan 22, 2026	66.87	67.08	66.73	66.89	66.89	0.59%	19,483
Jan 21, 2026	65.84	66.83	65.84	66.50	66.50	1.37%	37,171
Jan 20, 2026	65.99	66.22	65.57	65.60	65.60	-1.98%	26,519
Jan 16, 2026	67.03	67.10	66.92	66.92	66.92	-0.09%	7,641
Jan 15, 2026	67.20	67.26	66.98	66.98	66.98	0.15%	18,374
Jan 14, 2026	66.80	66.88	66.45	66.88	66.88	-0.34%	19,401
Jan 13, 2026	67.24	67.29	66.89	67.11	67.11	-0.19%	25,664
Jan 12, 2026	66.93	67.29	66.93	67.24	67.24	-0.06%	29,708
Jan 9, 2026	67.00	67.37	67.00	67.28	67.28	0.50%	46,966
Jan 8, 2026	66.91	66.98	66.82	66.94	66.94	-0.05%	56,175
Jan 7, 2026	67.24	67.32	66.97	66.97	66.97	-0.16%	16,033
Jan 6, 2026	66.77	67.09	66.76	67.08	67.08	0.60%	21,613
Jan 5, 2026	66.67	66.85	66.65	66.68	66.68	0.44%	38,702
Jan 2, 2026	66.51	66.68	66.11	66.39	66.39	0.36%	28,297
Dec 31, 2025	66.68	66.68	66.15	66.15	66.15	-0.66%	5,350
Dec 30, 2025	66.62	66.75	66.59	66.59	66.59	-0.11%	9,978
Dec 29, 2025	66.61	66.73	66.47	66.66	66.66	-0.27%	48,451
Dec 26, 2025	66.85	66.94	66.79	66.84	66.84	0.09%	15,218
Dec 24, 2025	66.56	66.85	66.56	66.78	66.78	0.32%	13,673
Dec 23, 2025	66.15	66.57	66.15	66.57	66.56	0.48%	17,766
Dec 22, 2025	66.16	66.25	66.03	66.25	66.25	0.42%	110,206
Dec 19, 2025	65.60	66.00	65.60	65.97	65.79	0.80%	24,245
Dec 18, 2025	65.46	65.80	65.29	65.45	65.27	0.75%	422,437
Dec 17, 2025	65.67	65.67	64.95	64.96	64.78	-1.09%	21,837
Dec 16, 2025	65.80	65.80	65.31	65.67	65.50	-0.29%	29,296
Dec 15, 2025	66.24	66.24	65.74	65.86	65.69	-0.07%	14,286
Dec 12, 2025	66.45	66.45	65.75	65.91	65.73	-0.72%	18,905
Dec 11, 2025	66.04	66.41	65.83	66.39	66.21	0.31%	18,288
Dec 10, 2025	65.80	66.27	65.71	66.18	66.00	0.41%	24,466
Dec 9, 2025	65.95	66.07	65.87	65.91	65.73	-0.06%	22,108