EFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	13.90	13.90	13.90	13.90	13.90	0.92%	437
Jul 10, 2025	13.80	13.80	13.78	13.78	13.78	0.20%	921
Jul 9, 2025	13.79	13.82	13.75	13.75	13.75	-0.61%	430
Jul 8, 2025	13.94	13.94	13.84	13.84	13.84	-0.75%	1,447
Jul 7, 2025	13.88	13.99	13.87	13.94	13.94	0.98%	10,559
Jul 3, 2025	13.82	13.82	13.80	13.81	13.81	-0.09%	618
Jul 2, 2025	13.89	13.89	13.77	13.82	13.82	-0.16%	1,292
Jul 1, 2025	13.89	13.89	13.82	13.84	13.84	0.41%	2,083
Jun 30, 2025	13.85	13.86	13.78	13.78	13.78	-0.25%	69,925
Jun 27, 2025	13.83	13.89	13.76	13.82	13.82	-0.65%	6,628
Jun 26, 2025	13.98	13.99	13.88	13.91	13.91	-1.05%	23,914
Jun 25, 2025	14.06	14.10	14.05	14.05	14.05	-0.57%	3,334
Jun 24, 2025	14.20	14.21	14.11	14.14	13.99	-1.64%	11,473
Jun 23, 2025	14.54	14.54	14.33	14.37	14.22	-0.42%	13,200
Jun 20, 2025	14.33	14.43	14.33	14.43	14.28	0.78%	4,924
Jun 18, 2025	14.29	14.32	14.29	14.32	14.17	0.06%	2,806
Jun 17, 2025	14.22	14.34	14.20	14.31	14.16	1.24%	22,723
Jun 16, 2025	14.04	14.14	13.97	14.14	13.99	-0.63%	16,763
Jun 13, 2025	14.16	14.23	14.15	14.23	14.08	1.93%	4,399
Jun 12, 2025	14.04	14.04	13.96	13.96	13.81	-1.17%	5,167
Jun 11, 2025	14.06	14.12	14.06	14.12	13.97	0.25%	5,848
Jun 10, 2025	14.07	14.09	14.07	14.09	13.94	-	2,210
Jun 9, 2025	14.11	14.11	14.06	14.09	13.94	0.46%	1,938
Jun 6, 2025	14.09	14.12	14.02	14.02	13.87	-0.92%	11,439
Jun 5, 2025	14.08	14.18	14.06	14.15	14.00	0.26%	13,657
Jun 4, 2025	14.15	14.16	14.11	14.11	13.97	-0.66%	9,214
Jun 3, 2025	14.24	14.24	14.20	14.21	14.06	0.82%	2,581
Jun 2, 2025	14.20	14.23	14.09	14.09	13.95	-1.00%	2,586
May 30, 2025	14.26	14.32	14.22	14.24	14.09	-0.09%	2,475
May 29, 2025	14.26	14.26	14.25	14.25	14.10	-0.36%	1,120
May 28, 2025	14.29	14.33	14.29	14.30	14.15	1.12%	2,557
May 27, 2025	14.16	14.17	14.14	14.14	13.99	-1.46%	141,478
May 23, 2025	14.49	14.49	14.35	14.35	14.20	0.07%	4,120
May 22, 2025	14.52	14.52	14.34	14.34	14.19	0.03%	1,363
May 21, 2025	14.21	14.35	14.21	14.34	14.19	1.09%	100,451
May 20, 2025	14.31	14.31	14.18	14.18	14.03	-1.17%	9,896
May 19, 2025	14.45	14.45	14.35	14.35	14.20	-0.81%	9,763
May 16, 2025	14.49	14.53	14.46	14.47	14.31	-0.10%	2,365
May 15, 2025	14.53	14.53	14.48	14.48	14.33	-0.65%	4,667
May 14, 2025	14.56	14.65	14.56	14.58	14.42	0.14%	38,253
May 13, 2025	14.59	14.61	14.54	14.56	14.40	-0.24%	110,000
May 12, 2025	14.65	14.66	14.59	14.59	14.44	-0.51%	30,546
May 9, 2025	14.68	14.68	14.62	14.67	14.51	0.03%	5,856
May 8, 2025	14.69	14.69	14.65	14.66	14.51	0.17%	17,290
May 7, 2025	14.63	14.70	14.63	14.64	14.48	0.23%	20,707
May 6, 2025	14.60	14.63	14.57	14.60	14.45	-0.06%	5,670
May 5, 2025	14.59	14.62	14.56	14.61	14.46	-0.03%	8,599
May 2, 2025	14.66	14.66	14.60	14.62	14.46	-1.73%	75,565
May 1, 2025	14.87	14.89	14.84	14.87	14.72	0.22%	6,730
Apr 30, 2025	14.90	15.00	14.83	14.84	14.69	0.07%	7,894