EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	71.47	72.02	71.38	71.62	71.62	-1.15%	12,322
Jul 16, 2026	72.70	72.81	72.19	72.45	72.45	-0.45%	1,169,371
Jul 15, 2026	72.89	72.89	72.29	72.78	72.78	-0.03%	14,053
Jul 14, 2026	72.46	72.84	72.46	72.80	72.80	0.71%	163,239
Jul 13, 2026	72.62	72.67	72.22	72.29	72.29	-0.74%	21,022
Jul 10, 2026	72.41	72.83	72.41	72.83	72.83	0.57%	6,328
Jul 9, 2026	72.37	72.53	72.15	72.42	72.42	0.51%	29,372
Jul 8, 2026	71.74	72.09	71.42	72.05	72.05	-0.26%	22,975
Jul 7, 2026	72.35	72.44	71.97	72.24	72.24	-0.43%	18,441
Jul 6, 2026	72.54	72.72	72.43	72.55	72.55	0.29%	22,789
Jul 2, 2026	72.68	72.95	71.78	72.34	72.34	-0.26%	27,446
Jul 1, 2026	72.47	72.76	72.30	72.53	72.53	-0.55%	18,653
Jun 30, 2026	72.64	73.03	72.56	72.93	72.93	0.62%	17,019
Jun 29, 2026	71.96	72.50	71.57	72.48	72.48	1.33%	19,948
Jun 26, 2026	71.52	72.11	71.31	71.53	71.53	-0.61%	10,374
Jun 25, 2026	72.26	72.35	71.69	71.97	71.97	0.74%	46,666
Jun 24, 2026	71.64	72.03	71.22	71.44	71.44	-0.13%	21,456
Jun 23, 2026	71.40	71.87	71.40	71.53	71.53	-1.65%	14,628
Jun 22, 2026	72.93	73.16	72.54	72.73	72.73	-0.06%	18,080
Jun 18, 2026	73.04	73.08	72.75	72.97	72.78	1.16%	28,131
Jun 17, 2026	73.06	73.19	72.02	72.13	71.94	-1.21%	16,841
Jun 16, 2026	73.58	73.66	73.02	73.02	72.82	-0.67%	18,479
Jun 15, 2026	73.33	73.74	73.33	73.51	73.31	1.70%	37,784
Jun 12, 2026	71.94	72.52	71.64	72.28	72.09	0.81%	54,043
Jun 11, 2026	70.89	71.82	70.48	71.70	71.51	1.62%	52,562
Jun 10, 2026	71.28	71.81	70.53	70.56	70.37	-1.63%	18,949
Jun 9, 2026	72.08	72.21	70.34	71.73	71.54	0.06%	79,712
Jun 8, 2026	71.91	72.04	71.60	71.69	71.50	0.42%	22,735
Jun 5, 2026	72.72	72.75	71.39	71.39	71.20	-2.61%	15,683
Jun 4, 2026	72.57	73.42	72.57	73.30	73.10	1.08%	112,120
Jun 3, 2026	72.89	72.90	72.46	72.52	72.33	-0.68%	25,660
Jun 2, 2026	72.99	73.25	72.95	73.02	72.83	-0.34%	11,923
Jun 1, 2026	72.71	73.36	72.60	73.27	73.07	0.89%	30,911
May 29, 2026	72.76	72.88	72.60	72.62	72.43	0.04%	44,850
May 28, 2026	72.24	72.68	72.14	72.59	72.40	0.44%	39,509
May 27, 2026	72.44	72.44	72.14	72.27	72.08	-0.23%	15,231
May 26, 2026	72.28	72.57	72.23	72.44	72.25	0.71%	24,999
May 22, 2026	72.07	72.24	71.90	71.93	71.74	0.15%	14,225
May 21, 2026	71.50	72.00	71.36	71.82	71.63	-0.04%	25,683
May 20, 2026	71.48	71.87	71.30	71.85	71.66	0.88%	16,357
May 19, 2026	71.39	71.62	71.13	71.22	71.03	-0.52%	10,303
May 18, 2026	71.92	72.05	71.26	71.59	71.40	-0.17%	24,601
May 15, 2026	72.02	72.12	71.65	71.71	71.52	-1.27%	25,152
May 14, 2026	72.25	72.73	72.25	72.63	72.44	0.90%	62,667
May 13, 2026	71.69	72.11	71.39	71.98	71.79	0.71%	15,699
May 12, 2026	71.41	71.52	70.94	71.48	71.29	-0.12%	16,039
May 11, 2026	71.25	71.74	71.25	71.56	71.37	0.35%	15,335
May 8, 2026	71.17	71.37	71.15	71.31	71.12	0.69%	11,124
May 7, 2026	71.04	71.24	70.74	70.82	70.63	-0.31%	17,521
May 6, 2026	70.40	71.08	70.40	71.04	70.85	1.73%	132,033