EFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.17	12.19	12.08	12.14	12.14	1.00%	102,406
Jan 29, 2026	12.14	12.14	12.01	12.02	12.02	-0.66%	1,528
Jan 28, 2026	12.02	12.11	12.02	12.10	12.10	1.43%	26,008
Jan 27, 2026	11.98	12.00	11.90	11.93	11.93	-1.88%	23,650
Jan 26, 2026	12.14	12.16	12.11	12.16	12.16	-0.75%	27,033
Jan 23, 2026	12.29	12.35	12.24	12.25	12.25	-0.33%	147,637
Jan 22, 2026	12.27	12.32	12.27	12.29	12.29	-0.16%	5,256
Jan 21, 2026	12.45	12.45	12.30	12.31	12.31	-1.68%	120,407
Jan 20, 2026	12.51	12.56	12.41	12.52	12.52	2.00%	62,452
Jan 16, 2026	12.29	12.29	12.23	12.27	12.27	-0.05%	47,322
Jan 15, 2026	12.28	12.31	12.25	12.28	12.28	-0.08%	73,967
Jan 14, 2026	12.30	12.32	12.28	12.29	12.29	-0.04%	1,828
Jan 13, 2026	12.28	12.35	12.26	12.30	12.30	0.33%	19,336
Jan 12, 2026	12.23	12.28	12.22	12.26	12.26	-0.24%	2,952
Jan 9, 2026	12.39	12.39	12.29	12.29	12.29	-0.93%	1,616
Jan 8, 2026	12.48	12.48	12.40	12.40	12.40	-0.36%	783
Jan 7, 2026	12.45	12.45	12.39	12.45	12.45	0.40%	2,497
Jan 6, 2026	12.39	12.42	12.39	12.40	12.40	0.12%	1,813
Jan 5, 2026	12.52	12.52	12.35	12.38	12.38	-1.63%	141,959
Jan 2, 2026	12.61	12.61	12.54	12.59	12.59	-0.67%	67,442
Dec 31, 2025	12.69	12.70	12.64	12.67	12.67	0.32%	5,027
Dec 30, 2025	12.62	12.74	12.58	12.63	12.63	-0.59%	21,268
Dec 29, 2025	12.63	12.71	12.60	12.71	12.71	0.67%	657
Dec 26, 2025	12.60	12.64	12.60	12.62	12.62	-0.12%	15,746
Dec 24, 2025	12.62	12.66	12.62	12.64	12.64	-1.17%	2,299
Dec 23, 2025	12.78	12.79	12.78	12.79	12.64	-0.62%	2,027
Dec 22, 2025	12.90	12.91	12.85	12.87	12.72	-0.27%	5,719
Dec 19, 2025	12.87	12.90	12.84	12.90	12.75	-0.50%	796
Dec 18, 2025	12.98	12.98	12.92	12.97	12.81	-0.73%	57,020
Dec 17, 2025	12.97	13.06	12.97	13.06	12.91	1.12%	54,981
Dec 16, 2025	12.91	12.99	12.91	12.92	12.76	0.62%	6,373
Dec 15, 2025	12.88	12.92	12.80	12.84	12.69	-1.00%	1,681
Dec 12, 2025	12.88	12.99	12.88	12.97	12.82	0.57%	4,442
Dec 11, 2025	12.88	12.89	12.88	12.89	12.74	-0.08%	3,558
Dec 10, 2025	12.90	12.90	12.88	12.90	12.75	-1.62%	1,258
Dec 9, 2025	13.06	13.11	13.05	13.11	12.96	0.14%	1,477
Dec 8, 2025	13.06	13.12	13.06	13.10	12.94	0.82%	7,161
Dec 5, 2025	13.05	13.05	12.99	12.99	12.84	-0.44%	5,482
Dec 4, 2025	12.98	13.05	12.98	13.05	12.90	0.10%	7,319
Dec 3, 2025	13.09	13.13	13.04	13.04	12.88	-0.59%	2,015
Dec 2, 2025	13.17	13.17	13.11	13.11	12.96	-1.05%	9,745
Dec 1, 2025	13.16	13.28	13.07	13.25	13.10	1.35%	30,031
Nov 28, 2025	13.16	13.16	13.08	13.08	12.92	-0.63%	994
Nov 26, 2025	13.23	13.24	13.11	13.16	13.01	-1.45%	53,077
Nov 25, 2025	13.39	13.47	13.21	13.35	13.20	-0.70%	6,021
Nov 24, 2025	13.49	13.51	13.37	13.45	13.29	-0.33%	1,302
Nov 21, 2025	13.56	13.64	13.43	13.49	13.33	-0.70%	8,757
Nov 20, 2025	12.24	13.64	12.24	13.59	13.43	0.62%	86,198
Nov 19, 2025	13.44	13.52	13.41	13.50	13.34	0.16%	7,513
Nov 18, 2025	13.45	13.57	13.39	13.48	13.32	1.32%	49,872