EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	52.09	52.25	51.40	51.44	51.44	-4.72%	66,105
Apr 2, 2025	53.13	54.11	53.13	53.99	53.99	0.60%	23,354
Apr 1, 2025	53.29	53.85	53.08	53.67	53.67	0.32%	50,122
Mar 31, 2025	52.49	53.54	52.33	53.50	53.50	0.73%	57,114
Mar 28, 2025	53.92	54.04	53.03	53.11	53.11	-1.84%	52,782
Mar 27, 2025	54.08	54.40	53.99	54.11	54.11	-0.20%	42,935
Mar 26, 2025	54.75	54.85	54.08	54.22	54.22	-1.07%	44,577
Mar 25, 2025	54.81	54.84	54.65	54.81	54.81	0.16%	48,027
Mar 24, 2025	54.38	54.79	54.38	54.72	54.72	1.37%	24,546
Mar 21, 2025	53.51	53.98	53.41	53.98	53.82	0.15%	135,567
Mar 20, 2025	53.70	54.32	53.70	53.90	53.74	-0.17%	35,388
Mar 19, 2025	53.64	54.35	53.62	53.99	53.83	1.05%	49,108
Mar 18, 2025	53.81	53.81	53.35	53.43	53.27	-1.02%	51,956
Mar 17, 2025	53.61	54.22	53.61	53.98	53.82	0.60%	66,317
Mar 14, 2025	52.93	53.70	52.93	53.66	53.50	2.15%	45,201
Mar 13, 2025	53.22	53.25	52.44	52.53	52.37	-1.39%	71,753
Mar 12, 2025	53.53	53.53	52.78	53.27	53.11	0.40%	91,578
Mar 11, 2025	53.45	53.65	52.69	53.06	52.90	-1.03%	94,111
Mar 10, 2025	54.39	54.52	53.21	53.61	53.45	-2.92%	252,122
Mar 7, 2025	54.73	55.30	54.39	55.22	55.06	0.56%	49,332
Mar 6, 2025	55.05	55.45	54.73	54.91	54.75	-1.47%	69,081
Mar 5, 2025	55.14	55.85	54.82	55.73	55.56	1.09%	40,343
Mar 4, 2025	55.35	55.86	54.81	55.13	54.97	-1.12%	44,533
Mar 3, 2025	56.88	57.00	55.48	55.76	55.59	-1.89%	94,338
Feb 28, 2025	55.85	56.83	55.66	56.83	56.66	1.79%	74,567
Feb 27, 2025	56.89	56.89	55.83	55.83	55.66	-1.50%	26,357
Feb 26, 2025	56.98	57.21	56.58	56.68	56.51	-0.33%	17,193
Feb 25, 2025	57.16	57.27	56.64	56.87	56.70	-0.51%	27,818
Feb 24, 2025	57.61	57.66	57.16	57.16	56.99	-0.44%	26,958
Feb 21, 2025	58.31	58.31	57.37	57.41	57.24	-1.58%	42,889
Feb 20, 2025	58.42	58.42	58.09	58.33	58.16	-0.31%	209,875
Feb 19, 2025	58.24	58.52	58.21	58.51	58.34	0.45%	43,614
Feb 18, 2025	58.19	58.28	58.08	58.25	58.07	0.23%	312,089
Feb 14, 2025	58.12	58.21	58.05	58.11	57.94	0.05%	18,530
Feb 13, 2025	57.51	58.10	57.46	58.08	57.91	1.24%	37,659
Feb 12, 2025	56.92	57.46	56.92	57.37	57.20	-0.21%	22,296
Feb 11, 2025	57.23	57.51	57.23	57.49	57.32	0.19%	34,070
Feb 10, 2025	57.37	57.50	57.33	57.38	57.21	0.50%	24,775
Feb 7, 2025	57.72	57.75	57.03	57.10	56.93	-0.81%	63,428
Feb 6, 2025	57.50	57.59	57.29	57.56	57.39	0.26%	57,033
Feb 5, 2025	57.01	57.41	56.83	57.41	57.24	0.35%	70,614
Feb 4, 2025	56.81	57.26	56.77	57.21	57.04	0.63%	26,012
Feb 3, 2025	56.43	57.10	56.24	56.85	56.68	-0.96%	92,191
Jan 31, 2025	58.14	58.21	57.32	57.40	57.23	-0.67%	72,747
Jan 30, 2025	57.62	57.90	57.40	57.79	57.62	0.23%	51,972
Jan 29, 2025	57.81	57.88	57.41	57.66	57.49	-0.45%	15,860
Jan 28, 2025	57.45	58.02	57.27	57.92	57.75	0.96%	95,197
Jan 27, 2025	56.90	57.37	56.90	57.37	57.20	-1.38%	33,049
Jan 24, 2025	58.41	58.41	58.07	58.17	58.00	-0.34%	150,717
Jan 23, 2025	58.00	58.37	58.00	58.37	58.20	0.46%	207,200