EFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.98	13.05	12.98	13.05	13.05	0.10%	7,319
Dec 3, 2025	13.09	13.13	13.04	13.04	13.04	-0.59%	2,015
Dec 2, 2025	13.17	13.17	13.11	13.11	13.11	-1.05%	9,745
Dec 1, 2025	13.16	13.28	13.07	13.25	13.25	1.35%	30,031
Nov 28, 2025	13.16	13.16	13.08	13.08	13.08	-0.63%	994
Nov 26, 2025	13.23	13.24	13.11	13.16	13.16	-1.45%	53,077
Nov 25, 2025	13.39	13.47	13.21	13.35	13.35	-0.70%	6,021
Nov 24, 2025	13.49	13.51	13.37	13.45	13.45	-0.33%	1,302
Nov 21, 2025	13.56	13.64	13.43	13.49	13.49	-0.70%	8,757
Nov 20, 2025	12.24	13.64	12.24	13.59	13.59	0.62%	86,198
Nov 19, 2025	13.44	13.52	13.41	13.50	13.50	0.16%	7,513
Nov 18, 2025	13.45	13.57	13.39	13.48	13.48	1.32%	49,872
Nov 17, 2025	13.15	13.34	13.15	13.31	13.31	1.41%	7,000
Nov 14, 2025	13.09	13.12	13.07	13.12	13.12	0.46%	1,570
Nov 13, 2025	12.93	13.13	12.93	13.06	13.06	1.44%	3,913
Nov 12, 2025	12.95	12.95	12.88	12.88	12.88	-0.72%	534
Nov 11, 2025	13.00	13.00	12.96	12.97	12.97	-0.55%	1,031
Nov 10, 2025	13.21	13.21	13.02	13.04	13.04	-2.19%	6,461
Nov 7, 2025	13.33	13.35	13.17	13.33	13.33	0.73%	4,745
Nov 6, 2025	13.20	13.28	13.19	13.24	13.23	-0.26%	3,201
Nov 5, 2025	13.28	13.29	13.21	13.27	13.27	-0.44%	2,203
Nov 4, 2025	13.32	13.33	13.24	13.33	13.33	1.05%	34,273
Nov 3, 2025	13.17	13.23	13.09	13.19	13.19	0.11%	8,001
Oct 31, 2025	13.23	13.23	13.13	13.18	13.18	0.30%	26,927
Oct 30, 2025	13.19	13.19	13.05	13.14	13.14	0.57%	2,639
Oct 29, 2025	13.00	13.11	12.98	13.06	13.06	0.54%	7,186
Oct 28, 2025	13.01	13.03	12.97	12.99	12.99	0.07%	886
Oct 27, 2025	13.00	13.02	12.97	12.98	12.98	-0.57%	5,701
Oct 24, 2025	13.12	13.12	13.06	13.06	13.06	-0.27%	411
Oct 23, 2025	13.03	13.09	13.03	13.09	13.09	-0.81%	2,045
Oct 22, 2025	13.13	13.20	13.10	13.20	13.20	0.51%	1,418
Oct 21, 2025	13.10	13.13	13.08	13.13	13.13	0.74%	12,148
Oct 20, 2025	13.06	13.06	12.99	13.03	13.03	-1.10%	7,878
Oct 17, 2025	13.20	13.20	13.16	13.18	13.18	-0.01%	643
Oct 16, 2025	13.12	13.19	13.11	13.18	13.18	-0.35%	17,308
Oct 15, 2025	13.21	13.23	13.21	13.23	13.23	-0.14%	1,961
Oct 14, 2025	13.44	13.44	13.24	13.25	13.24	-1.22%	16,005
Oct 13, 2025	13.39	13.46	13.37	13.41	13.41	-0.42%	14,203
Oct 10, 2025	13.26	13.48	13.24	13.47	13.46	2.09%	13,777
Oct 9, 2025	13.11	13.20	13.11	13.19	13.19	1.43%	2,604
Oct 8, 2025	13.07	13.11	12.97	13.00	13.00	-0.36%	9,255
Oct 7, 2025	13.04	13.07	13.04	13.05	13.05	0.58%	1,022
Oct 6, 2025	12.99	13.02	12.97	12.98	12.98	-0.43%	6,276
Oct 3, 2025	12.95	13.04	12.95	13.03	13.03	-0.94%	1,029
Oct 2, 2025	13.13	13.21	13.10	13.15	13.15	-0.23%	59,983
Oct 1, 2025	13.21	13.21	13.17	13.18	13.18	-0.86%	19,527
Sep 30, 2025	13.33	13.33	13.30	13.30	13.30	-0.15%	1,625
Sep 29, 2025	13.33	13.40	13.30	13.32	13.32	-0.56%	5,283
Sep 26, 2025	13.48	13.48	13.39	13.39	13.39	-0.65%	5,460
Sep 25, 2025	13.48	13.53	13.44	13.48	13.48	1.41%	39,085