EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	63.68	64.22	63.65	64.00	64.00	-0.28%	11,769
Mar 18, 2026	64.85	64.89	64.15	64.18	64.18	-1.37%	22,413
Mar 17, 2026	65.23	65.41	65.07	65.07	65.07	0.28%	26,060
Mar 16, 2026	64.83	65.01	64.78	64.89	64.89	1.07%	8,456
Mar 13, 2026	64.90	65.17	64.17	64.20	64.20	-0.69%	17,794
Mar 12, 2026	65.17	65.17	64.64	64.64	64.64	-1.49%	111,760
Mar 11, 2026	65.67	65.76	65.37	65.62	65.62	-0.08%	14,399
Mar 10, 2026	65.62	66.19	65.42	65.67	65.67	-	50,166
Mar 9, 2026	64.53	65.79	64.20	65.67	65.67	0.83%	50,729
Mar 6, 2026	65.25	65.39	64.93	65.13	65.13	-1.39%	21,657
Mar 5, 2026	66.14	66.37	65.50	66.05	66.05	-0.80%	133,272
Mar 4, 2026	66.37	66.74	66.32	66.58	66.58	0.45%	80,853
Mar 3, 2026	65.78	66.46	65.39	66.28	66.28	-0.88%	77,224
Mar 2, 2026	66.12	67.10	66.12	66.87	66.87	0.27%	35,072
Feb 27, 2026	66.58	66.82	66.55	66.69	66.69	-0.83%	13,117
Feb 26, 2026	67.83	67.83	67.00	67.25	67.25	-0.78%	16,791
Feb 25, 2026	67.42	67.81	67.42	67.78	67.78	0.82%	14,634
Feb 24, 2026	66.74	67.32	66.73	67.23	67.23	0.76%	28,564
Feb 23, 2026	67.24	67.26	66.61	66.72	66.72	-0.80%	50,301
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