EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	69.71	69.78	69.71	69.72	-	0.59%	30,957
May 4, 2026	69.47	69.69	69.11	69.31	69.31	-0.36%	21,170
May 1, 2026	69.79	69.93	69.51	69.56	69.56	-0.10%	62,047
Apr 30, 2026	69.23	69.69	68.91	69.63	69.63	0.78%	35,567
Apr 29, 2026	69.09	69.21	68.87	69.09	69.09	-0.06%	52,381
Apr 28, 2026	69.09	69.18	68.92	69.13	69.13	-0.33%	19,458
Apr 27, 2026	68.90	69.39	68.90	69.36	69.36	0.48%	29,789
Apr 24, 2026	68.60	69.04	68.58	69.03	69.03	0.93%	39,477
Apr 23, 2026	68.65	68.65	67.88	68.40	68.39	-0.53%	192,670
Apr 22, 2026	68.65	68.76	68.53	68.76	68.76	0.82%	15,356
Apr 21, 2026	68.78	68.90	68.18	68.20	68.20	-0.67%	39,178
Apr 20, 2026	68.61	68.74	68.48	68.66	68.66	-0.17%	42,478
Apr 17, 2026	68.27	68.92	68.27	68.78	68.78	1.37%	21,990
Apr 16, 2026	67.86	67.94	67.64	67.85	67.85	0.09%	24,360
Apr 15, 2026	67.28	67.80	67.22	67.79	67.79	0.85%	14,112
Apr 14, 2026	66.58	67.24	66.58	67.22	67.22	1.27%	25,938
Apr 13, 2026	65.64	66.40	65.54	66.38	66.38	0.84%	19,735
Apr 10, 2026	66.17	66.17	65.77	65.83	65.83	-0.32%	29,978
Apr 9, 2026	65.55	66.10	65.50	66.04	66.04	0.53%	12,653
Apr 8, 2026	65.60	65.69	65.30	65.69	65.69	2.66%	15,623
Apr 7, 2026	63.82	63.99	63.31	63.99	63.99	-0.06%	25,416
Apr 6, 2026	63.71	64.06	63.69	64.03	64.03	0.52%	14,430
Apr 2, 2026	62.87	63.73	62.72	63.70	63.70	0.17%	21,523
Apr 1, 2026	63.46	63.94	63.46	63.59	63.59	0.81%	35,549
Mar 31, 2026	61.95	63.17	61.95	63.08	63.08	2.85%	19,509
Mar 30, 2026	62.03	62.03	61.10	61.33	61.33	-0.26%	15,062
Mar 27, 2026	62.27	62.27	61.41	61.49	61.49	-1.63%	169,699
Mar 26, 2026	63.19	63.37	62.49	62.51	62.51	-1.68%	230,855
Mar 25, 2026	63.80	63.92	63.37	63.58	63.58	0.41%	232,134
Mar 24, 2026	63.14	63.67	63.10	63.32	63.32	-0.35%	52,645
Mar 23, 2026	63.84	64.16	63.48	63.54	63.54	0.70%	19,152
Mar 20, 2026	63.90	63.90	62.75	63.10	62.94	-1.41%	12,907
Mar 19, 2026	63.68	64.22	63.65	64.00	63.83	-0.28%	11,789
Mar 18, 2026	64.85	64.89	64.15	64.18	64.01	-1.37%	22,436
Mar 17, 2026	65.23	65.41	65.07	65.07	64.90	0.28%	26,060
Mar 16, 2026	64.83	65.01	64.78	64.89	64.72	1.07%	8,459
Mar 13, 2026	64.90	65.17	64.17	64.20	64.03	-0.69%	17,801
Mar 12, 2026	65.17	65.17	64.64	64.64	64.48	-1.49%	111,763
Mar 11, 2026	65.67	65.76	65.37	65.62	65.45	-0.08%	14,403
Mar 10, 2026	65.62	66.19	65.42	65.67	65.50	-	50,166
Mar 9, 2026	64.53	65.79	64.20	65.67	65.50	0.83%	50,729
Mar 6, 2026	65.25	65.39	64.93	65.13	64.96	-1.39%	22,398
Mar 5, 2026	66.14	66.37	65.50	66.05	65.88	-0.80%	133,322
Mar 4, 2026	66.37	66.74	66.32	66.58	66.41	0.45%	80,865
Mar 3, 2026	65.78	66.46	65.39	66.28	66.11	-0.88%	77,224
Mar 2, 2026	66.12	67.10	66.12	66.87	66.70	0.27%	35,072
Feb 27, 2026	66.58	66.82	66.55	66.69	66.52	-0.83%	13,117
Feb 26, 2026	67.83	67.83	67.00	67.25	67.08	-0.78%	16,795
Feb 25, 2026	67.42	67.81	67.42	67.78	67.60	0.82%	14,637
Feb 24, 2026	66.74	67.32	66.73	67.23	67.05	0.76%	28,564