EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.06	57.39	56.03	56.95	56.95	0.83%	51,728
Dec 19, 2024	56.97	57.10	56.47	56.48	56.30	-0.12%	206,822
Dec 18, 2024	58.15	58.45	56.50	56.55	56.37	-2.72%	290,443
Dec 17, 2024	58.01	58.21	58.01	58.13	57.94	-0.22%	93,096
Dec 16, 2024	58.28	58.37	58.18	58.26	58.07	0.14%	31,922
Dec 13, 2024	58.50	58.50	58.10	58.18	57.99	-0.46%	50,255
Dec 12, 2024	58.72	58.73	58.44	58.45	58.26	-0.58%	39,969
Dec 11, 2024	58.59	58.87	58.58	58.79	58.60	0.74%	1,283,024
Dec 10, 2024	58.61	58.62	58.33	58.36	58.17	-0.14%	171,775
Dec 9, 2024	58.63	58.63	58.42	58.44	58.25	-0.49%	51,400
Dec 6, 2024	58.90	58.93	58.65	58.73	58.54	-0.03%	49,370
Dec 5, 2024	58.86	58.90	58.74	58.75	58.56	-0.19%	36,212
Dec 4, 2024	58.66	58.86	58.60	58.86	58.67	0.68%	971,598
Dec 3, 2024	58.55	58.55	58.38	58.46	58.27	-0.12%	112,533
Dec 2, 2024	58.44	58.57	58.40	58.53	58.34	0.21%	42,010
Nov 29, 2024	58.12	58.47	58.09	58.41	58.22	0.64%	41,308
Nov 27, 2024	58.10	58.13	57.92	58.04	57.85	-0.27%	16,360
Nov 26, 2024	58.03	58.24	57.94	58.20	58.01	0.47%	49,575
Nov 25, 2024	58.11	58.22	57.75	57.93	57.74	0.28%	98,527
Nov 22, 2024	57.54	57.81	57.54	57.77	57.58	0.30%	66,963
Nov 21, 2024	57.53	57.71	56.93	57.60	57.41	0.61%	89,189
Nov 20, 2024	57.30	57.31	56.83	57.25	57.07	-0.12%	32,362
Nov 19, 2024	56.75	57.37	56.75	57.32	57.14	0.47%	37,660
Nov 18, 2024	56.85	57.16	56.83	57.05	56.87	0.39%	67,754
Nov 15, 2024	57.17	57.17	56.65	56.83	56.65	-1.18%	69,940
Nov 14, 2024	57.85	57.85	57.45	57.51	57.32	-0.47%	70,164
Nov 13, 2024	57.84	57.97	57.65	57.78	57.59	-0.05%	46,850
Nov 12, 2024	57.94	58.00	57.58	57.81	57.62	-0.22%	227,835
Nov 11, 2024	58.07	58.11	57.83	57.94	57.75	0.10%	804,463
Nov 8, 2024	57.66	58.02	57.66	57.88	57.69	0.54%	232,145
Nov 7, 2024	57.35	57.69	57.35	57.57	57.38	0.75%	497,183
Nov 6, 2024	56.98	57.26	56.70	57.14	56.96	2.47%	451,263
Nov 5, 2024	55.26	55.78	55.26	55.76	55.58	1.09%	181,188
Nov 4, 2024	55.28	55.37	55.00	55.16	54.98	-0.20%	84,612
Nov 1, 2024	55.31	55.67	55.23	55.27	55.09	0.22%	676,105
Oct 31, 2024	55.83	55.83	55.15	55.15	54.97	-2.06%	59,993
Oct 30, 2024	56.38	56.62	56.24	56.31	56.13	-0.35%	16,048
Oct 29, 2024	56.43	56.65	56.35	56.51	56.33	-	314,833
Oct 28, 2024	56.66	56.71	56.51	56.51	56.33	0.32%	15,217
Oct 25, 2024	56.54	56.81	56.26	56.33	56.15	-0.02%	57,141
Oct 24, 2024	56.35	56.37	56.09	56.34	56.16	0.27%	42,720
Oct 23, 2024	56.48	56.48	55.80	56.19	56.01	-0.79%	41,678
Oct 22, 2024	56.35	56.76	56.35	56.64	56.46	-	29,111
Oct 21, 2024	56.67	56.72	56.39	56.64	56.46	-0.09%	26,461
Oct 18, 2024	56.74	56.75	56.53	56.69	56.51	0.27%	16,653
Oct 17, 2024	56.85	56.85	56.53	56.54	56.36	0.02%	39,912
Oct 16, 2024	56.28	56.60	56.23	56.53	56.35	0.44%	60,377
Oct 15, 2024	56.80	56.82	56.18	56.28	56.10	-0.83%	24,457
Oct 14, 2024	56.33	56.78	56.33	56.75	56.57	1.05%	36,050
Oct 11, 2024	55.91	56.25	55.91	56.16	55.98	0.50%	12,098
Oct 10, 2024	55.83	56.00	55.75	55.88	55.70	-0.11%	30,457
Oct 9, 2024	55.66	55.94	55.63	55.94	55.76	0.59%	12,105
Oct 8, 2024	55.32	55.65	55.25	55.61	55.43	0.98%	45,618
Oct 7, 2024	55.41	55.47	55.00	55.07	54.89	-0.77%	19,832
Oct 4, 2024	55.48	55.51	55.08	55.50	55.32	0.82%	44,923
Oct 3, 2024	55.04	55.23	54.86	55.05	54.87	-0.15%	75,522
Oct 2, 2024	55.06	55.23	54.92	55.13	54.95	-0.07%	30,806
Oct 1, 2024	55.72	55.72	54.90	55.17	54.99	-1.06%	27,782
Sep 30, 2024	55.38	55.76	55.36	55.76	55.58	0.58%	13,076
Sep 27, 2024	55.57	55.67	55.36	55.44	55.26	-0.09%	475,434
Sep 26, 2024	55.76	55.76	55.29	55.49	55.31	0.51%	32,639
Sep 25, 2024	55.29	55.39	55.14	55.21	55.03	-0.22%	16,037
Sep 24, 2024	55.26	55.33	54.99	55.33	55.15	0.36%	103,671
Sep 23, 2024	55.10	55.22	55.00	55.13	54.95	0.22%	12,861
Sep 20, 2024	55.10	55.15	54.89	55.01	54.83	-0.61%	13,935
Sep 19, 2024	55.32	55.56	55.32	55.35	55.00	1.75%	11,770
Sep 18, 2024	54.70	54.97	54.40	54.40	54.06	-0.33%	15,675
Sep 17, 2024	54.78	54.90	54.45	54.58	54.24	0.04%	33,868
Sep 16, 2024	54.55	54.62	54.41	54.56	54.22	-0.02%	18,551
Sep 13, 2024	54.39	54.66	54.39	54.57	54.23	0.57%	23,429
Sep 12, 2024	53.97	54.34	53.67	54.26	53.92	0.69%	18,262
Sep 11, 2024	53.33	53.95	52.52	53.89	53.55	1.13%	33,464
Sep 10, 2024	53.37	53.37	52.83	53.29	52.95	0.21%	71,758
Sep 9, 2024	53.03	53.26	52.82	53.18	52.84	1.10%	23,381
Sep 6, 2024	53.46	53.64	52.53	52.60	52.27	-1.50%	11,669
Sep 5, 2024	53.58	53.75	53.19	53.40	53.06	-0.24%	42,057
Sep 4, 2024	53.47	53.77	53.40	53.53	53.19	-0.28%	47,994
Sep 3, 2024	54.56	54.56	53.47	53.68	53.34	-2.18%	139,585
Aug 30, 2024	54.66	54.88	54.28	54.88	54.53	0.83%	30,171
Aug 29, 2024	54.66	54.92	54.34	54.43	54.08	-0.17%	107,143
Aug 28, 2024	54.79	54.86	54.23	54.52	54.18	-0.64%	37,268
Aug 27, 2024	54.61	54.93	54.59	54.87	54.52	0.24%	284,504
Aug 26, 2024	55.00	55.07	54.60	54.74	54.40	-0.26%	244,619
Aug 23, 2024	54.56	54.91	54.43	54.88	54.53	1.24%	87,603
Aug 22, 2024	54.88	54.88	54.14	54.21	53.87	-0.88%	60,537
Aug 21, 2024	54.58	54.76	54.48	54.69	54.35	0.37%	60,847
Aug 20, 2024	54.62	54.69	54.41	54.49	54.15	-0.24%	611,434
Aug 19, 2024	54.13	54.62	54.07	54.62	54.28	1.09%	65,441
Aug 16, 2024	53.64	54.09	53.64	54.03	53.69	0.24%	32,249
Aug 15, 2024	53.52	53.90	53.50	53.90	53.56	1.64%	27,235
Aug 14, 2024	52.95	53.08	52.72	53.03	52.70	0.39%	21,696
Aug 13, 2024	52.33	52.84	52.33	52.83	52.49	1.66%	45,951
Aug 12, 2024	52.04	52.18	51.75	51.96	51.63	0.19%	122,937
Aug 9, 2024	51.66	52.00	51.45	51.86	51.53	0.33%	68,760
Aug 8, 2024	51.09	51.73	50.85	51.69	51.36	2.34%	48,128
Aug 7, 2024	51.47	51.68	50.44	50.51	50.19	-0.69%	59,734
Aug 6, 2024	50.67	51.55	50.47	50.86	50.54	0.85%	105,536
Aug 5, 2024	49.87	51.05	49.70	50.43	50.11	-3.15%	202,699
Aug 2, 2024	52.26	52.26	51.75	52.07	51.74	-1.57%	528,189
Aug 1, 2024	53.80	54.01	52.59	52.90	52.57	-1.53%	46,770