Equifax Inc. (EFX)
NYSE: EFX · Real-Time Price · USD
290.62
-1.51 (-0.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 293.16 | 294.11 | 289.76 | 290.62 | 290.62 | -0.52% | 1,064,680 |
| Sep 25, 2024 | 300.00 | 300.15 | 291.00 | 292.13 | 292.13 | -2.73% | 797,047 |
| Sep 24, 2024 | 298.12 | 301.60 | 296.79 | 300.33 | 300.33 | 0.28% | 1,025,542 |
| Sep 23, 2024 | 300.42 | 300.98 | 297.44 | 299.48 | 299.48 | 0.13% | 952,300 |
| Sep 20, 2024 | 300.46 | 301.47 | 297.62 | 299.09 | 299.09 | -1.03% | 3,150,939 |
| Sep 19, 2024 | 305.30 | 307.08 | 301.10 | 302.19 | 302.19 | 1.55% | 1,833,101 |
| Sep 18, 2024 | 298.29 | 301.55 | 295.72 | 297.57 | 297.57 | -0.08% | 1,230,422 |
| Sep 17, 2024 | 305.30 | 306.93 | 297.60 | 297.81 | 297.81 | -2.07% | 1,368,166 |
| Sep 16, 2024 | 308.00 | 309.63 | 303.96 | 304.11 | 304.11 | -0.86% | 816,492 |
| Sep 13, 2024 | 299.20 | 307.02 | 299.20 | 306.75 | 306.75 | 3.02% | 727,551 |
| Sep 12, 2024 | 298.45 | 299.32 | 294.94 | 297.77 | 297.77 | -0.07% | 531,681 |
| Sep 11, 2024 | 296.07 | 298.27 | 288.85 | 297.99 | 297.99 | 0.14% | 593,867 |
| Sep 10, 2024 | 298.09 | 299.18 | 295.07 | 297.56 | 297.56 | 0.06% | 909,365 |
| Sep 9, 2024 | 294.78 | 300.45 | 293.77 | 297.39 | 297.39 | 1.82% | 825,626 |
| Sep 6, 2024 | 297.05 | 299.08 | 291.47 | 292.08 | 292.08 | -1.52% | 1,344,526 |
| Sep 5, 2024 | 302.61 | 302.84 | 295.90 | 296.59 | 296.59 | -1.93% | 891,941 |
| Sep 4, 2024 | 302.52 | 302.99 | 300.36 | 302.44 | 302.44 | -0.07% | 791,611 |
| Sep 3, 2024 | 305.25 | 308.54 | 299.37 | 302.65 | 302.65 | -1.46% | 555,460 |
| Aug 30, 2024 | 305.58 | 307.32 | 300.87 | 307.13 | 306.74 | 1.09% | 798,014 |
| Aug 29, 2024 | 303.70 | 306.31 | 300.67 | 303.83 | 303.44 | 0.07% | 520,249 |
| Aug 28, 2024 | 303.00 | 307.69 | 300.60 | 303.62 | 303.23 | 0.13% | 611,405 |
| Aug 27, 2024 | 300.43 | 304.37 | 300.43 | 303.24 | 302.85 | 0.43% | 442,350 |
| Aug 26, 2024 | 303.01 | 306.88 | 301.05 | 301.95 | 301.56 | -0.07% | 485,539 |
| Aug 23, 2024 | 297.34 | 303.88 | 295.11 | 302.17 | 301.78 | 1.93% | 479,845 |
| Aug 22, 2024 | 298.69 | 298.69 | 293.52 | 296.45 | 296.07 | -0.65% | 607,445 |
| Aug 21, 2024 | 296.88 | 298.43 | 292.36 | 298.39 | 298.01 | 0.61% | 791,313 |
| Aug 20, 2024 | 295.65 | 296.89 | 292.35 | 296.58 | 296.20 | 0.51% | 442,699 |
| Aug 19, 2024 | 292.28 | 295.66 | 290.98 | 295.07 | 294.69 | 0.96% | 504,383 |
| Aug 16, 2024 | 293.27 | 293.34 | 290.01 | 292.27 | 291.89 | -0.43% | 941,071 |
| Aug 15, 2024 | 297.29 | 298.58 | 290.88 | 293.54 | 293.16 | -0.96% | 934,084 |
| Aug 14, 2024 | 292.17 | 296.79 | 289.84 | 296.38 | 296.00 | 1.37% | 624,189 |
| Aug 13, 2024 | 286.25 | 293.13 | 284.00 | 292.38 | 292.00 | 3.10% | 955,606 |
| Aug 12, 2024 | 279.28 | 284.17 | 278.91 | 283.59 | 283.23 | 1.85% | 746,585 |
| Aug 9, 2024 | 280.54 | 281.24 | 277.35 | 278.43 | 278.07 | -0.82% | 1,060,233 |
| Aug 8, 2024 | 277.13 | 281.43 | 276.78 | 280.73 | 280.37 | 1.69% | 974,991 |
| Aug 7, 2024 | 283.13 | 285.32 | 275.58 | 276.06 | 275.71 | -1.37% | 981,384 |
| Aug 6, 2024 | 279.23 | 286.19 | 276.72 | 279.90 | 279.54 | 0.51% | 1,128,192 |
| Aug 5, 2024 | 279.39 | 288.24 | 274.66 | 278.47 | 278.11 | -2.16% | 1,688,144 |
| Aug 2, 2024 | 277.88 | 287.14 | 277.67 | 284.63 | 284.26 | 0.90% | 1,464,955 |
| Aug 1, 2024 | 278.60 | 284.71 | 276.76 | 282.10 | 281.74 | 0.98% | 846,467 |
| Jul 31, 2024 | 280.00 | 282.50 | 276.30 | 279.37 | 279.01 | 0.40% | 604,743 |
| Jul 30, 2024 | 276.99 | 280.27 | 272.70 | 278.27 | 277.91 | 1.58% | 627,686 |
| Jul 29, 2024 | 272.44 | 276.27 | 271.11 | 273.93 | 273.58 | 0.81% | 610,874 |
| Jul 26, 2024 | 270.73 | 272.32 | 266.77 | 271.74 | 271.39 | 1.57% | 615,529 |
| Jul 25, 2024 | 263.05 | 273.68 | 262.70 | 267.53 | 267.19 | 2.55% | 649,522 |
| Jul 24, 2024 | 263.72 | 265.52 | 260.11 | 260.89 | 260.55 | -1.55% | 641,189 |
| Jul 23, 2024 | 269.00 | 269.88 | 264.36 | 264.99 | 264.65 | -1.72% | 510,328 |
| Jul 22, 2024 | 262.90 | 270.25 | 260.45 | 269.62 | 269.27 | 3.58% | 796,179 |
| Jul 19, 2024 | 264.67 | 268.62 | 259.88 | 260.30 | 259.97 | -1.47% | 1,301,033 |
| Jul 18, 2024 | 264.54 | 276.69 | 261.14 | 264.19 | 263.85 | 1.91% | 1,335,168 |
| Jul 17, 2024 | 263.37 | 264.70 | 259.18 | 259.25 | 258.92 | -2.02% | 942,141 |
| Jul 16, 2024 | 260.00 | 264.82 | 258.04 | 264.60 | 264.26 | 2.17% | 651,203 |
| Jul 15, 2024 | 258.86 | 262.62 | 257.46 | 258.97 | 258.64 | 0.39% | 586,460 |
| Jul 12, 2024 | 254.80 | 260.29 | 252.38 | 257.97 | 257.64 | 2.01% | 640,520 |
| Jul 11, 2024 | 243.93 | 253.19 | 243.58 | 252.89 | 252.57 | 5.43% | 886,735 |
| Jul 10, 2024 | 240.92 | 241.43 | 237.55 | 239.86 | 239.55 | -0.17% | 747,201 |
| Jul 9, 2024 | 242.54 | 242.54 | 238.21 | 240.26 | 239.95 | -0.43% | 467,900 |
| Jul 8, 2024 | 243.00 | 243.70 | 238.47 | 241.30 | 240.99 | -0.39% | 483,657 |
| Jul 5, 2024 | 238.02 | 242.31 | 237.78 | 242.24 | 241.93 | 0.76% | 343,897 |
| Jul 3, 2024 | 240.48 | 243.58 | 239.03 | 240.41 | 240.10 | 0.19% | 312,956 |
| Jul 2, 2024 | 238.09 | 240.17 | 236.40 | 239.96 | 239.65 | 1.50% | 544,412 |
| Jul 1, 2024 | 242.06 | 242.52 | 233.71 | 236.42 | 236.12 | -2.49% | 618,067 |
| Jun 28, 2024 | 240.83 | 245.71 | 240.28 | 242.46 | 242.15 | 1.11% | 2,018,481 |
| Jun 27, 2024 | 238.02 | 240.24 | 236.06 | 239.81 | 239.50 | 1.29% | 508,379 |
| Jun 26, 2024 | 235.71 | 237.12 | 233.29 | 236.75 | 236.45 | -0.31% | 607,342 |
| Jun 25, 2024 | 241.04 | 241.46 | 237.20 | 237.48 | 237.17 | -1.19% | 556,354 |
| Jun 24, 2024 | 239.72 | 242.86 | 238.41 | 240.33 | 240.02 | 0.25% | 890,786 |
| Jun 21, 2024 | 239.64 | 240.49 | 236.59 | 239.74 | 239.43 | -0.01% | 1,535,717 |
| Jun 20, 2024 | 240.97 | 242.40 | 237.07 | 239.77 | 239.46 | -0.84% | 1,257,868 |
| Jun 18, 2024 | 237.63 | 242.53 | 236.35 | 241.80 | 241.49 | 1.15% | 691,602 |
| Jun 17, 2024 | 240.00 | 241.64 | 238.25 | 239.05 | 238.74 | -1.06% | 1,052,311 |
| Jun 14, 2024 | 243.24 | 243.60 | 238.72 | 241.61 | 241.30 | -1.46% | 523,334 |
| Jun 13, 2024 | 243.48 | 245.62 | 242.15 | 245.20 | 244.88 | 0.61% | 692,018 |
| Jun 12, 2024 | 237.72 | 252.17 | 235.59 | 243.72 | 243.41 | 5.76% | 908,597 |
| Jun 11, 2024 | 231.70 | 236.62 | 230.04 | 230.45 | 230.15 | -0.99% | 869,610 |
| Jun 10, 2024 | 232.33 | 233.11 | 230.77 | 232.75 | 232.45 | -0.23% | 693,842 |
| Jun 7, 2024 | 236.62 | 237.78 | 231.29 | 233.28 | 232.98 | -2.40% | 711,723 |
| Jun 6, 2024 | 241.35 | 242.64 | 238.02 | 239.02 | 238.71 | -0.94% | 469,840 |
| Jun 5, 2024 | 235.56 | 241.65 | 234.33 | 241.30 | 240.99 | 2.85% | 753,105 |
| Jun 4, 2024 | 230.83 | 234.89 | 230.13 | 234.62 | 234.32 | 1.51% | 493,786 |
| Jun 3, 2024 | 231.82 | 232.60 | 228.44 | 231.14 | 230.84 | -0.11% | 476,792 |
| May 31, 2024 | 230.10 | 231.69 | 227.36 | 231.39 | 231.09 | 0.78% | 801,550 |
| May 30, 2024 | 230.17 | 231.00 | 227.72 | 229.59 | 229.30 | -0.55% | 561,125 |
| May 29, 2024 | 233.44 | 234.95 | 230.03 | 230.86 | 230.56 | -2.39% | 861,593 |
| May 28, 2024 | 238.59 | 239.80 | 235.43 | 236.51 | 236.21 | -1.46% | 777,758 |
| May 24, 2024 | 240.25 | 240.96 | 234.24 | 240.02 | 239.71 | 1.21% | 612,873 |
| May 23, 2024 | 243.00 | 243.00 | 235.27 | 237.16 | 236.86 | -2.04% | 712,383 |
| May 22, 2024 | 238.00 | 242.98 | 236.10 | 242.11 | 241.40 | 1.71% | 860,142 |
| May 21, 2024 | 248.88 | 250.19 | 235.47 | 238.05 | 237.35 | -5.42% | 1,785,604 |
| May 20, 2024 | 248.65 | 253.44 | 248.65 | 251.69 | 250.95 | 1.18% | 530,711 |
| May 17, 2024 | 250.40 | 250.46 | 247.35 | 248.75 | 248.02 | -0.48% | 586,467 |
| May 16, 2024 | 250.48 | 251.78 | 248.93 | 249.94 | 249.21 | -0.54% | 576,220 |
| May 15, 2024 | 250.63 | 254.96 | 250.63 | 251.30 | 250.57 | 1.59% | 747,823 |
| May 14, 2024 | 247.26 | 249.96 | 245.57 | 247.37 | 246.65 | 1.08% | 893,198 |
| May 13, 2024 | 243.48 | 246.16 | 241.82 | 244.73 | 244.01 | 1.30% | 619,783 |
| May 10, 2024 | 241.24 | 243.26 | 239.03 | 241.59 | 240.88 | 0.99% | 747,525 |
| May 9, 2024 | 234.57 | 240.37 | 233.59 | 239.22 | 238.52 | 2.10% | 764,080 |
| May 8, 2024 | 235.07 | 237.10 | 233.82 | 234.30 | 233.61 | -1.03% | 519,654 |
| May 7, 2024 | 232.60 | 239.13 | 232.60 | 236.74 | 236.05 | 2.33% | 901,490 |
| May 6, 2024 | 230.01 | 234.03 | 229.00 | 231.34 | 230.66 | 1.89% | 792,239 |