EFC (I) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	178.00	178.05	173.50	174.20	174.20	-1.83%	15,399
Jun 3, 2026	176.70	179.95	172.45	177.45	177.45	-1.58%	40,559
Jun 2, 2026	178.30	181.10	175.10	180.30	180.30	0.92%	18,178
Jun 1, 2026	184.75	189.80	178.25	178.65	178.65	-1.27%	43,221
May 29, 2026	191.00	191.00	179.85	180.95	180.95	-5.29%	57,443
May 27, 2026	178.00	194.95	175.00	191.05	191.05	4.14%	107,643
May 26, 2026	187.00	187.45	182.75	183.45	183.45	-0.62%	40,261
May 25, 2026	190.95	191.05	183.15	184.60	184.60	-3.35%	16,390
May 22, 2026	186.50	193.00	186.50	191.00	191.00	-0.13%	14,994
May 21, 2026	190.00	191.85	186.35	191.25	191.25	2.16%	15,488
May 20, 2026	181.60	188.95	177.60	187.20	187.20	3.23%	21,615
May 19, 2026	179.85	182.80	179.35	181.35	181.35	1.12%	14,502
May 18, 2026	180.40	181.55	172.60	179.35	179.35	0.28%	31,114
May 15, 2026	177.55	182.10	171.80	178.85	178.85	0.62%	81,003
May 14, 2026	172.30	181.00	172.30	177.75	177.75	1.86%	31,695
May 13, 2026	180.10	189.50	171.65	174.50	174.50	-3.00%	40,267
May 12, 2026	187.40	187.55	179.60	179.90	179.90	-3.69%	16,673
May 11, 2026	189.90	189.90	184.35	186.80	186.80	-1.50%	14,596
May 8, 2026	193.80	195.25	188.50	189.65	189.65	-2.14%	33,361
May 7, 2026	188.95	198.50	187.25	193.80	193.80	3.29%	62,733
May 6, 2026	188.00	196.80	188.00	190.55	187.63	1.36%	45,524
May 5, 2026	186.40	194.20	183.30	188.00	185.12	1.10%	26,493
May 4, 2026	193.75	196.25	181.20	185.95	183.10	-5.01%	42,412
Apr 30, 2026	190.85	198.25	188.95	195.75	192.75	2.70%	17,993
Apr 29, 2026	198.15	202.15	190.05	190.60	187.68	-4.77%	25,343
Apr 28, 2026	208.00	208.00	199.55	200.15	197.08	-2.20%	12,264
Apr 27, 2026	206.50	209.45	202.00	204.65	201.51	0.47%	20,873
Apr 24, 2026	207.95	208.00	201.50	203.70	200.58	-1.40%	46,042
Apr 23, 2026	198.55	217.45	198.10	206.60	203.43	3.85%	58,126
Apr 22, 2026	201.50	201.50	195.00	198.95	195.90	0.18%	11,540