EFC (I) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	178.60	182.10	175.80	179.75	179.75	0.73%	27,073
Aug 13, 2026	180.40	181.70	177.90	178.45	178.45	0.06%	20,607
Aug 12, 2026	177.50	181.95	175.35	178.35	178.35	0.25%	40,673
Aug 11, 2026	183.00	183.00	177.50	177.90	177.90	-3.26%	23,330
Aug 10, 2026	183.05	189.00	183.05	183.90	183.90	-1.34%	19,109
Aug 7, 2026	185.05	189.30	183.00	186.40	186.40	-0.56%	21,356
Aug 6, 2026	190.95	191.80	185.05	187.45	187.45	-2.09%	17,576
Aug 5, 2026	194.90	194.90	187.50	191.45	191.45	0.29%	20,530
Aug 4, 2026	193.00	193.90	190.00	190.90	190.90	-1.55%	7,496
Aug 3, 2026	193.10	196.55	191.95	193.90	193.90	-0.33%	11,294
Jul 31, 2026	191.05	196.00	189.00	194.55	194.55	2.37%	11,978
Jul 30, 2026	199.90	199.90	188.50	190.05	190.05	-5.57%	87,366
Jul 29, 2026	200.20	202.75	197.55	201.25	201.25	1.72%	16,081
Jul 28, 2026	192.20	199.45	192.20	197.85	197.85	0.87%	8,495
Jul 27, 2026	195.80	200.00	194.60	196.15	196.15	0.54%	15,969
Jul 24, 2026	196.55	196.55	189.80	195.10	195.10	-0.36%	10,097
Jul 23, 2026	195.30	196.55	190.00	195.80	195.80	2.30%	6,966
Jul 22, 2026	203.90	203.90	184.15	191.40	191.40	2.41%	88,105
Jul 21, 2026	195.95	195.95	186.45	186.90	186.90	-2.43%	9,148
Jul 20, 2026	187.55	192.30	184.60	191.55	191.55	1.54%	11,739
Jul 17, 2026	192.00	194.00	188.45	188.65	188.65	-1.92%	12,608
Jul 16, 2026	187.50	195.00	187.50	192.35	192.35	-1.03%	9,051
Jul 15, 2026	197.85	203.45	193.70	194.35	194.35	-1.19%	15,203
Jul 14, 2026	191.35	199.25	191.35	196.70	196.70	0.59%	41,472
Jul 13, 2026	188.40	196.95	188.40	195.55	195.55	1.66%	7,770
Jul 10, 2026	189.15	194.60	189.10	192.35	192.35	-0.34%	11,682
Jul 9, 2026	192.00	195.75	189.00	193.00	193.00	2.28%	19,681
Jul 8, 2026	193.10	193.40	188.05	188.70	188.70	-3.03%	28,276
Jul 7, 2026	196.00	197.50	193.00	194.60	194.60	-0.79%	16,037
Jul 6, 2026	207.85	207.85	194.00	196.15	196.15	-3.97%	15,138
Jul 3, 2026	194.00	208.30	191.90	204.25	204.25	5.86%	91,596
Jul 2, 2026	189.20	193.85	188.05	192.95	192.95	1.23%	10,021
Jul 1, 2026	187.30	193.00	187.30	190.60	190.60	1.19%	19,790
Jun 30, 2026	185.95	189.40	183.05	188.35	188.35	2.11%	28,533
Jun 29, 2026	181.00	185.45	181.00	184.45	184.45	-0.99%	21,919
Jun 25, 2026	184.95	187.80	183.20	186.30	186.30	-0.35%	23,473
Jun 24, 2026	186.15	188.15	184.65	186.95	186.95	0.05%	15,244
Jun 23, 2026	194.05	196.30	186.00	186.85	186.85	-3.74%	20,040
Jun 22, 2026	191.00	194.75	189.15	194.10	194.10	1.70%	16,167
Jun 19, 2026	182.10	191.50	182.10	190.85	190.85	4.09%	40,036
Jun 18, 2026	185.80	191.65	181.50	183.35	183.35	-1.98%	19,685
Jun 17, 2026	192.70	193.35	185.50	187.05	187.05	-2.30%	25,903
Jun 16, 2026	191.75	199.00	188.00	191.45	191.45	0.34%	195,902
Jun 15, 2026	187.00	195.25	187.00	190.80	190.80	2.20%	941,425
Jun 12, 2026	189.05	190.95	184.00	186.70	186.70	-0.61%	31,799
Jun 11, 2026	186.00	189.00	184.40	187.85	187.85	1.84%	16,388
Jun 10, 2026	181.20	194.00	181.20	184.45	184.45	-0.91%	45,856
Jun 9, 2026	187.05	192.90	185.00	186.15	186.15	-0.90%	45,602
Jun 8, 2026	186.85	189.00	183.20	187.85	187.85	0.29%	45,787
Jun 5, 2026	176.70	194.35	175.30	187.30	187.30	7.52%	55,400