EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	71.94	72.52	71.64	72.28	72.28	0.81%	53,889
Jun 11, 2026	70.89	71.82	70.48	71.70	71.70	1.62%	52,562
Jun 10, 2026	71.28	71.81	70.53	70.56	70.56	-1.63%	18,945
Jun 9, 2026	72.08	72.21	70.34	71.73	71.73	0.06%	79,711
Jun 8, 2026	71.91	72.04	71.60	71.69	71.69	0.42%	22,732
Jun 5, 2026	72.72	72.75	71.39	71.39	71.39	-2.61%	15,683
Jun 4, 2026	72.57	73.42	72.57	73.30	73.30	1.08%	112,116
Jun 3, 2026	72.89	72.90	72.46	72.52	72.52	-0.68%	25,660
Jun 2, 2026	72.99	73.25	72.95	73.02	73.02	-0.34%	11,769
Jun 1, 2026	72.71	73.36	72.60	73.27	73.27	0.89%	30,911
May 29, 2026	72.76	72.88	72.60	72.62	72.62	0.04%	44,843
May 28, 2026	72.24	72.68	72.14	72.59	72.59	0.44%	39,509
May 27, 2026	72.44	72.44	72.14	72.27	72.27	-0.23%	15,231
May 26, 2026	72.28	72.57	72.23	72.44	72.44	0.71%	24,999
May 22, 2026	72.07	72.24	71.90	71.93	71.93	0.15%	14,042
May 21, 2026	71.50	72.00	71.36	71.82	71.82	-0.04%	25,682
May 20, 2026	71.48	71.87	71.30	71.85	71.85	0.88%	16,205
May 19, 2026	71.39	71.62	71.13	71.22	71.22	-0.52%	10,303
May 18, 2026	71.92	72.05	71.26	71.59	71.59	-0.17%	24,601
May 15, 2026	72.02	72.12	71.65	71.71	71.71	-1.27%	25,152
May 14, 2026	72.25	72.73	72.25	72.63	72.63	0.90%	62,667
May 13, 2026	71.69	72.11	71.39	71.98	71.98	0.71%	15,699
May 12, 2026	71.41	71.52	70.94	71.48	71.48	-0.12%	16,039
May 11, 2026	71.25	71.74	71.25	71.56	71.56	0.35%	15,335
May 8, 2026	71.17	71.37	71.15	71.31	71.31	0.69%	11,124
May 7, 2026	71.04	71.24	70.74	70.82	70.82	-0.31%	17,521
May 6, 2026	70.40	71.08	70.40	71.04	71.04	1.73%	132,033
May 5, 2026	69.71	69.90	69.71	69.83	69.83	0.75%	40,260
May 4, 2026	69.47	69.69	69.11	69.31	69.31	-0.36%	21,178
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	0.79%	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%	29,800
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%	192,671
Apr 22, 2026	68.65	68.76	68.53	68.76	68.76	0.82%	15,361
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%	22,001
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%	14,119
Apr 14, 2026	66.58	67.24	66.58	67.22	67.22	1.27%	25,942
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%	12,660
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%	14,448
Apr 2, 2026	62.87	63.73	62.72	63.70	63.70	0.17%	21,523