EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	56.20	56.66	55.96	56.62	56.62	0.48%	21,260
Jun 20, 2025	56.75	56.85	56.31	56.35	56.18	-0.23%	31,084
Jun 18, 2025	56.61	56.80	56.43	56.48	56.31	-0.12%	21,114
Jun 17, 2025	56.76	56.86	56.50	56.55	56.38	-0.68%	16,547
Jun 16, 2025	56.73	57.13	56.73	56.94	56.77	1.03%	38,992
Jun 13, 2025	56.66	56.84	56.31	56.36	56.19	-1.40%	41,731
Jun 12, 2025	56.81	57.16	56.81	57.16	56.99	0.40%	52,989
Jun 11, 2025	57.28	57.30	56.81	56.94	56.76	-0.38%	59,107
Jun 10, 2025	56.86	57.17	56.86	57.15	56.98	0.60%	35,399
Jun 9, 2025	56.94	57.01	56.79	56.81	56.64	-0.07%	42,714
Jun 6, 2025	56.70	56.91	56.59	56.85	56.68	1.21%	87,571
Jun 5, 2025	56.48	56.59	56.00	56.17	56.00	-0.18%	77,629
Jun 4, 2025	56.31	56.44	56.25	56.27	56.10	0.14%	175,350
Jun 3, 2025	55.84	56.25	55.79	56.19	56.02	0.63%	23,970
Jun 2, 2025	55.44	55.84	55.20	55.84	55.67	0.38%	168,855
May 30, 2025	55.54	55.72	55.09	55.63	55.46	-0.03%	33,912
May 29, 2025	56.01	56.01	55.32	55.65	55.48	0.36%	29,808
May 28, 2025	55.77	55.77	55.37	55.45	55.28	-0.41%	12,168
May 27, 2025	55.22	55.72	55.14	55.68	55.51	1.96%	80,978
May 23, 2025	54.32	54.82	54.32	54.61	54.44	-0.81%	77,731
May 22, 2025	54.96	55.40	54.96	55.06	54.89	-0.04%	1,200,598
May 21, 2025	55.59	55.94	55.06	55.08	54.91	-1.59%	21,007
May 20, 2025	56.05	56.13	55.70	55.97	55.80	-0.46%	28,033
May 19, 2025	55.62	56.29	55.62	56.23	56.06	0.11%	29,983
May 16, 2025	55.91	56.19	55.71	56.17	56.00	0.70%	21,560
May 15, 2025	55.41	55.87	55.32	55.78	55.61	0.41%	12,003
May 14, 2025	55.58	55.68	55.50	55.55	55.38	0.14%	28,572
May 13, 2025	55.24	55.64	55.11	55.47	55.30	0.62%	268,980
May 12, 2025	54.99	55.17	54.69	55.13	54.96	3.32%	33,639
May 9, 2025	53.61	53.65	53.27	53.36	53.20	-0.22%	15,327
May 8, 2025	53.61	54.00	53.24	53.48	53.32	0.45%	41,907
May 7, 2025	53.23	53.39	52.75	53.24	53.08	0.24%	32,534
May 6, 2025	53.11	53.35	53.02	53.11	52.95	-0.75%	39,595
May 5, 2025	53.37	53.83	53.29	53.51	53.35	-0.45%	28,308
May 2, 2025	53.52	53.83	53.40	53.75	53.59	1.38%	6,010,332
May 1, 2025	53.23	53.56	52.97	53.02	52.86	0.76%	16,269
Apr 30, 2025	51.93	52.67	51.49	52.62	52.46	0.19%	3,123,908
Apr 29, 2025	52.06	52.62	52.06	52.52	52.36	0.50%	44,358
Apr 28, 2025	52.33	52.48	51.73	52.26	52.10	-0.02%	22,930
Apr 25, 2025	51.83	52.28	51.61	52.27	52.11	0.75%	33,375
Apr 24, 2025	51.05	51.91	50.92	51.88	51.72	1.75%	60,507
Apr 23, 2025	51.41	51.91	50.84	50.99	50.83	1.49%	107,478
Apr 22, 2025	49.54	50.39	49.54	50.24	50.09	2.51%	295,067
Apr 21, 2025	49.68	49.68	48.47	49.01	48.86	-2.35%	64,046
Apr 17, 2025	50.26	50.59	50.00	50.19	50.04	0.12%	153,601
Apr 16, 2025	50.71	50.96	49.98	50.13	49.98	-2.38%	44,762
Apr 15, 2025	51.50	51.84	51.32	51.35	51.19	-0.19%	68,966
Apr 14, 2025	51.92	52.00	51.09	51.45	51.29	0.94%	21,117
Apr 11, 2025	49.89	51.11	49.75	50.97	50.81	2.00%	56,540
Apr 10, 2025	50.58	50.58	48.64	49.97	49.82	-3.42%	92,387