EFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.66	12.66	12.45	12.46	12.46	0.48%	70,128
Apr 1, 2026	12.35	12.44	12.13	12.40	12.40	-1.35%	164,792
Mar 31, 2026	12.78	12.86	12.50	12.57	12.57	-3.23%	502,729
Mar 30, 2026	12.89	13.05	12.86	12.99	12.99	-0.31%	112,125
Mar 27, 2026	12.94	13.11	12.85	13.03	13.03	1.16%	94,320
Mar 26, 2026	12.78	12.91	12.70	12.88	12.88	1.98%	56,859
Mar 25, 2026	12.60	12.70	12.56	12.63	12.63	-1.96%	92,752
Mar 24, 2026	12.95	12.96	12.79	12.88	12.85	0.81%	191,908
Mar 23, 2026	12.83	12.85	12.60	12.78	12.75	-2.44%	146,896
Mar 20, 2026	12.78	13.16	12.77	13.10	13.07	3.15%	508,761
Mar 19, 2026	12.90	12.92	12.64	12.70	12.67	0.16%	148,593
Mar 18, 2026	12.54	12.70	12.52	12.68	12.65	1.95%	285,791
Mar 17, 2026	12.39	12.49	12.28	12.44	12.41	-0.73%	249,917
Mar 16, 2026	12.64	12.67	12.43	12.53	12.50	-1.57%	178,312
Mar 13, 2026	12.54	12.86	12.45	12.73	12.70	1.47%	20,688
Mar 12, 2026	12.48	12.61	12.48	12.55	12.52	1.33%	29,587
Mar 11, 2026	12.47	12.47	12.34	12.38	12.35	0.25%	156,885
Mar 10, 2026	12.27	12.42	12.14	12.35	12.32	-0.24%	159,353
Mar 9, 2026	12.92	12.92	12.36	12.38	12.35	-0.56%	654,717
Mar 6, 2026	12.60	12.60	12.42	12.45	12.42	0.76%	87,640
Mar 5, 2026	12.28	12.43	12.23	12.36	12.33	2.35%	112,918
Mar 4, 2026	12.17	12.17	12.07	12.07	12.04	-1.80%	10,363
Mar 3, 2026	12.41	12.48	12.21	12.29	12.26	3.78%	17,081
Mar 2, 2026	11.87	11.92	11.80	11.85	11.82	2.11%	9,991
Feb 27, 2026	11.60	11.63	11.60	11.60	11.57	0.09%	1,060
Feb 26, 2026	11.58	11.64	11.58	11.59	11.56	0.48%	1,819
Feb 25, 2026	11.60	11.65	11.54	11.54	11.51	-1.37%	113,586
Feb 24, 2026	11.74	11.74	11.59	11.70	11.67	-0.30%	43,622
Feb 23, 2026	11.66	11.74	11.63	11.73	11.70	0.43%	13,730
Feb 20, 2026	11.72	11.72	11.66	11.68	11.65	-0.85%	2,573
Feb 19, 2026	11.81	11.83	11.78	11.78	11.75	0.43%	74,291
Feb 18, 2026	11.69	11.74	11.60	11.73	11.70	-0.42%	67,137
Feb 17, 2026	11.85	11.85	11.78	11.78	11.75	0.23%	11,335
Feb 13, 2026	11.75	11.77	11.74	11.75	11.73	-0.26%	1,369
Feb 12, 2026	11.61	11.79	11.61	11.78	11.76	1.54%	23,941
Feb 11, 2026	11.67	11.67	11.61	11.61	11.58	-1.00%	2,178
Feb 10, 2026	11.69	11.72	11.68	11.72	11.69	-0.33%	1,100
Feb 9, 2026	11.86	11.94	11.74	11.76	11.73	-1.67%	5,582
Feb 6, 2026	11.97	11.97	11.90	11.96	11.93	-1.68%	41,325
Feb 5, 2026	12.20	12.20	12.13	12.17	12.14	0.45%	69,728
Feb 4, 2026	11.93	12.11	11.93	12.11	12.08	0.41%	6,683
Feb 3, 2026	12.06	12.16	12.06	12.06	12.03	-0.04%	47,853
Feb 2, 2026	12.13	12.18	12.04	12.07	12.04	-0.62%	4,842
Jan 30, 2026	12.17	12.19	12.08	12.14	12.11	1.00%	102,406
Jan 29, 2026	12.14	12.14	12.01	12.02	11.99	-0.66%	1,528
Jan 28, 2026	12.02	12.11	12.02	12.10	12.07	1.43%	26,008
Jan 27, 2026	11.98	12.00	11.90	11.93	11.90	-1.88%	31,916
Jan 26, 2026	12.14	12.16	12.11	12.16	12.13	-0.75%	27,033
Jan 23, 2026	12.29	12.35	12.24	12.25	12.22	-0.33%	147,637
Jan 22, 2026	12.27	12.32	12.27	12.29	12.26	-0.16%	5,256