EFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	11.81	11.83	11.78	11.78	11.78	0.43%	74,078
Feb 18, 2026	11.69	11.74	11.60	11.73	11.73	-0.42%	67,137
Feb 17, 2026	11.85	11.85	11.78	11.78	11.78	0.23%	11,335
Feb 13, 2026	11.75	11.77	11.74	11.75	11.75	-0.26%	1,369
Feb 12, 2026	11.61	11.79	11.61	11.78	11.78	1.54%	23,941
Feb 11, 2026	11.67	11.67	11.61	11.61	11.61	-1.00%	2,178
Feb 10, 2026	11.69	11.72	11.68	11.72	11.72	-0.33%	1,100
Feb 9, 2026	11.86	11.94	11.74	11.76	11.76	-1.67%	5,582
Feb 6, 2026	11.97	11.97	11.90	11.96	11.96	-1.68%	41,325
Feb 5, 2026	12.20	12.20	12.13	12.17	12.17	0.45%	69,728
Feb 4, 2026	11.93	12.11	11.93	12.11	12.11	0.41%	6,683
Feb 3, 2026	12.06	12.16	12.06	12.06	12.06	-0.04%	47,853
Feb 2, 2026	12.13	12.18	12.04	12.07	12.07	-0.62%	4,842
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