EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.58	91.09	90.58	90.94	90.94	0.29%	24,585
Apr 27, 2026	90.87	91.29	90.65	90.68	90.68	-0.72%	51,125
Apr 24, 2026	91.39	91.45	91.09	91.34	91.34	-0.03%	22,472
Apr 23, 2026	91.47	91.91	90.73	91.37	91.37	-0.32%	52,119
Apr 22, 2026	91.86	92.18	91.57	91.66	91.66	0.14%	68,386
Apr 21, 2026	92.51	92.63	91.53	91.53	91.53	-1.93%	124,140
Apr 20, 2026	92.95	93.35	92.87	93.33	93.33	0.01%	18,041
Apr 17, 2026	93.40	93.62	93.18	93.32	93.32	0.35%	450,033
Apr 16, 2026	93.12	93.28	92.77	92.99	92.99	-0.30%	316,421
Apr 15, 2026	93.56	93.64	93.14	93.27	93.27	-0.19%	357,472
Apr 14, 2026	93.20	93.60	93.16	93.45	93.45	0.03%	205,826
Apr 13, 2026	92.38	93.51	92.38	93.42	93.42	0.26%	531,279
Apr 10, 2026	93.18	93.43	92.91	93.18	93.18	-0.28%	206,212
Apr 9, 2026	92.85	93.79	92.85	93.44	93.44	-0.29%	312,120
Apr 8, 2026	93.39	93.95	93.19	93.71	93.71	1.44%	646,703
Apr 7, 2026	92.11	92.53	91.46	92.38	92.38	-0.12%	689,043
Apr 6, 2026	91.76	92.58	91.75	92.49	92.49	0.49%	361,752
Apr 2, 2026	91.64	92.22	90.74	92.04	92.04	0.14%	393,176
Apr 1, 2026	91.80	92.34	91.65	91.91	91.91	0.59%	521,522
Mar 31, 2026	90.42	91.53	90.14	91.37	91.37	1.98%	873,546
Mar 30, 2026	89.57	90.14	89.36	89.60	89.60	0.91%	509,352
Mar 27, 2026	89.02	89.45	88.57	88.79	88.79	-0.28%	483,640
Mar 26, 2026	89.32	90.06	89.04	89.04	89.04	-1.17%	459,777
Mar 25, 2026	90.00	90.43	89.80	90.09	90.09	0.91%	529,158
Mar 24, 2026	88.88	89.70	88.86	89.28	89.28	-0.36%	592,494
Mar 23, 2026	89.25	90.36	88.96	89.60	89.60	0.97%	1,600,611
Mar 20, 2026	90.43	90.43	88.44	88.74	88.74	-2.15%	990,536
Mar 19, 2026	89.83	91.14	89.51	90.69	90.69	0.33%	571,167
Mar 18, 2026	91.25	91.29	90.34	90.39	90.39	-1.53%	680,236
Mar 17, 2026	91.77	92.12	91.74	91.79	91.79	0.76%	280,812
Mar 16, 2026	90.65	91.28	90.65	91.10	91.10	1.40%	347,604
Mar 13, 2026	90.35	90.79	89.73	89.84	89.84	-0.28%	274,936
Mar 12, 2026	90.02	90.37	89.87	90.09	90.09	-0.65%	390,398
Mar 11, 2026	90.54	90.90	90.26	90.68	90.68	-0.37%	427,387
Mar 10, 2026	91.53	92.01	90.91	91.02	91.02	-0.30%	483,334
Mar 9, 2026	89.97	91.52	89.67	91.29	91.29	0.52%	938,314
Mar 6, 2026	89.90	90.86	89.66	90.82	90.82	0.13%	1,227,871
Mar 5, 2026	90.98	91.22	90.06	90.70	90.70	-1.62%	1,819,494
Mar 4, 2026	92.17	92.38	91.51	92.19	92.19	0.71%	2,164,622
Mar 3, 2026	90.76	91.74	90.06	91.54	91.54	-1.99%	492,264
Mar 2, 2026	93.53	93.76	93.18	93.40	93.40	-1.55%	659,967
Feb 27, 2026	94.59	95.13	94.59	94.87	94.87	0.56%	505,949
Feb 26, 2026	94.13	94.40	93.98	94.34	94.34	0.03%	486,149
Feb 25, 2026	93.86	94.42	93.86	94.31	94.31	0.28%	269,266
Feb 24, 2026	93.86	94.27	93.86	94.05	94.05	0.05%	400,788
Feb 23, 2026	93.79	94.24	93.79	94.00	94.00	0.15%	267,575
Feb 20, 2026	93.25	93.86	93.15	93.86	93.86	0.32%	391,418
Feb 19, 2026	93.16	93.56	93.13	93.56	93.56	0.29%	297,951
Feb 18, 2026	93.64	93.85	93.24	93.29	93.29	-0.36%	396,457
Feb 17, 2026	93.49	93.75	93.01	93.63	93.63	-0.20%	382,234
Feb 13, 2026	93.47	93.99	93.43	93.82	93.82	0.17%	735,003
Feb 12, 2026	93.67	93.90	93.42	93.66	93.66	0.06%	918,661
Feb 11, 2026	93.23	93.77	93.11	93.61	93.61	0.83%	469,085
Feb 10, 2026	92.84	93.03	92.80	92.83	92.83	0.52%	1,683,276
Feb 9, 2026	92.00	92.49	91.78	92.35	92.35	0.85%	914,697
Feb 6, 2026	91.10	91.60	91.01	91.57	91.57	1.15%	969,688
Feb 5, 2026	90.60	90.99	90.53	90.53	90.53	-0.31%	974,981
Feb 4, 2026	90.88	91.25	90.72	90.81	90.81	0.94%	605,121
Feb 3, 2026	89.29	89.98	89.29	89.96	89.96	0.51%	567,431
Feb 2, 2026	89.36	89.65	89.23	89.50	89.50	0.38%	576,710
Jan 30, 2026	89.41	89.63	88.94	89.16	89.16	-0.51%	811,595
Jan 29, 2026	89.62	89.79	88.96	89.62	89.62	0.83%	402,534
Jan 28, 2026	89.00	89.08	88.56	88.88	88.88	-0.95%	408,676
Jan 27, 2026	89.27	89.90	89.27	89.73	89.73	1.38%	438,171
Jan 26, 2026	88.76	88.87	88.51	88.51	88.51	0.53%	431,836
Jan 23, 2026	87.22	88.14	87.20	88.04	88.04	0.82%	598,079
Jan 22, 2026	87.27	87.52	87.24	87.32	87.32	0.21%	421,463
Jan 21, 2026	86.93	87.26	86.67	87.14	87.14	0.06%	504,309
Jan 20, 2026	87.13	87.44	87.00	87.09	87.09	-0.32%	523,399
Jan 16, 2026	87.33	87.39	87.16	87.37	87.37	0.18%	327,148
Jan 15, 2026	87.47	87.47	87.18	87.21	87.21	-0.48%	510,837
Jan 14, 2026	87.12	87.67	87.12	87.63	87.63	0.82%	494,800
Jan 13, 2026	87.05	87.05	86.72	86.92	86.92	-0.81%	504,174
Jan 12, 2026	87.48	87.67	87.42	87.63	87.63	0.31%	319,326
Jan 9, 2026	87.03	87.39	87.03	87.36	87.36	0.31%	302,263
Jan 8, 2026	86.63	87.09	86.63	87.09	87.09	0.48%	478,373
Jan 7, 2026	86.68	86.86	86.58	86.67	86.67	-0.25%	256,737
Jan 6, 2026	87.02	87.25	86.86	86.89	86.89	-0.06%	412,153
Jan 5, 2026	86.40	86.97	86.15	86.94	86.94	0.32%	319,185
Jan 2, 2026	86.73	86.73	86.39	86.66	86.66	0.48%	337,150
Dec 31, 2025	86.42	86.42	86.15	86.25	86.25	-0.43%	755,035
Dec 30, 2025	86.87	86.87	86.52	86.62	86.62	-0.03%	250,659
Dec 29, 2025	86.36	86.66	86.36	86.65	86.65	-0.01%	264,751
Dec 26, 2025	86.59	86.68	86.47	86.66	86.66	0.14%	86,476
Dec 24, 2025	86.47	86.67	86.47	86.54	86.54	-0.08%	142,173
Dec 23, 2025	86.46	86.64	86.46	86.61	86.61	0.76%	234,368
Dec 22, 2025	85.60	85.99	85.60	85.96	85.96	0.06%	388,113
Dec 19, 2025	85.91	86.16	85.75	85.91	85.91	0.30%	281,712
Dec 18, 2025	85.88	85.96	85.52	85.65	85.65	0.30%	399,277
Dec 17, 2025	85.30	85.65	85.30	85.39	85.39	-0.14%	282,156
Dec 16, 2025	85.70	85.98	85.30	85.51	85.51	-1.72%	366,831
Dec 15, 2025	87.02	87.28	86.82	87.01	85.84	0.69%	280,147
Dec 12, 2025	86.36	86.62	86.24	86.42	85.25	-0.04%	491,798
Dec 11, 2025	86.18	86.69	86.18	86.45	85.28	0.36%	408,321
Dec 10, 2025	85.52	86.26	85.52	86.14	84.98	0.81%	467,540
Dec 9, 2025	85.71	85.81	85.37	85.45	84.30	-0.04%	255,104
Dec 8, 2025	85.72	85.89	85.41	85.48	84.33	-0.48%	285,759
Dec 5, 2025	86.18	86.18	85.76	85.89	84.73	-0.43%	540,701
Dec 4, 2025	86.51	86.62	86.19	86.26	85.10	-0.05%	323,624
Dec 3, 2025	86.08	86.33	86.02	86.30	85.14	0.28%	278,501