EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.22	87.86	87.18	87.76	87.76	0.78%	101,669
Jun 25, 2026	87.01	87.47	87.01	87.08	87.08	0.09%	56,206
Jun 24, 2026	87.00	87.20	86.85	87.00	87.00	0.10%	35,517
Jun 23, 2026	86.66	87.14	86.66	86.91	86.91	-0.18%	14,921
Jun 22, 2026	86.84	87.26	86.84	87.07	87.07	-0.35%	56,490
Jun 18, 2026	87.90	87.90	87.22	87.38	87.38	-0.26%	59,335
Jun 17, 2026	88.56	88.56	87.39	87.61	87.61	-1.10%	66,054
Jun 16, 2026	88.68	88.84	88.51	88.58	88.58	0.36%	32,678
Jun 15, 2026	88.99	88.99	88.22	88.26	88.26	-1.03%	597,019
Jun 12, 2026	90.81	91.10	90.55	90.86	89.18	-0.14%	469,829
Jun 11, 2026	90.48	91.27	89.91	90.99	89.30	1.70%	693,098
Jun 10, 2026	89.66	90.10	89.47	89.47	87.81	-0.26%	400,669
Jun 9, 2026	90.01	90.04	88.87	89.70	88.04	0.22%	656,809
Jun 8, 2026	89.90	89.97	89.36	89.50	87.84	0.61%	405,095
Jun 5, 2026	89.80	89.98	88.77	88.96	87.31	-1.22%	729,865
Jun 4, 2026	90.03	90.29	89.92	90.06	88.39	0.57%	387,298
Jun 3, 2026	89.83	90.34	89.52	89.55	87.89	-0.68%	391,224
Jun 2, 2026	90.19	90.23	89.84	90.16	88.49	0.10%	297,616
Jun 1, 2026	90.34	90.40	89.88	90.07	88.40	-0.96%	870,962
May 29, 2026	91.01	91.36	90.89	90.94	89.25	0.08%	374,986
May 28, 2026	90.72	91.09	90.68	90.87	89.19	-0.18%	309,401
May 27, 2026	90.97	91.30	90.97	91.03	89.34	-0.10%	366,294
May 26, 2026	91.60	91.76	90.99	91.12	89.43	-0.36%	391,867
May 22, 2026	91.73	91.73	91.36	91.45	89.75	-0.69%	279,577
May 21, 2026	91.48	92.28	91.26	92.09	90.38	-0.16%	810,969
May 20, 2026	91.60	92.47	91.46	92.24	90.53	0.65%	679,755
May 19, 2026	91.62	91.91	91.47	91.64	89.94	-0.01%	373,166
May 18, 2026	90.78	91.65	90.78	91.65	89.95	1.55%	419,339
May 15, 2026	90.37	90.56	90.19	90.25	88.58	-0.76%	247,945
May 14, 2026	90.95	91.23	90.89	90.94	89.25	-0.12%	231,614
May 13, 2026	90.83	91.12	90.68	91.05	89.36	0.02%	303,401
May 12, 2026	90.75	91.06	90.57	91.03	89.34	-0.27%	1,388,002
May 11, 2026	91.33	91.59	91.20	91.28	89.59	0.07%	323,298
May 8, 2026	91.19	91.35	90.96	91.22	89.53	0.40%	327,390
May 7, 2026	91.71	91.77	90.81	90.86	89.18	-1.46%	517,808
May 6, 2026	92.00	92.43	92.00	92.21	90.50	1.13%	403,240
May 5, 2026	91.11	91.30	90.73	91.18	89.49	0.70%	383,037
May 4, 2026	90.64	91.10	90.30	90.55	88.87	-1.05%	627,464
May 1, 2026	91.68	92.08	91.46	91.51	89.81	-0.25%	545,277
Apr 30, 2026	90.94	91.91	90.94	91.74	90.04	1.87%	414,518
Apr 29, 2026	90.27	90.40	89.80	90.06	88.39	-0.97%	1,435,997
Apr 28, 2026	90.58	91.09	90.58	90.94	89.25	0.29%	263,983
Apr 27, 2026	90.87	91.30	90.64	90.68	89.00	-0.72%	393,941
Apr 24, 2026	91.39	91.48	91.07	91.34	89.65	-0.03%	328,817
Apr 23, 2026	91.47	91.92	90.71	91.37	89.68	-0.32%	502,889
Apr 22, 2026	91.86	92.14	91.56	91.66	89.96	0.14%	554,111
Apr 21, 2026	92.51	92.64	91.53	91.53	89.83	-1.93%	1,097,627
Apr 20, 2026	92.95	93.36	92.87	93.33	91.60	0.01%	236,515
Apr 17, 2026	93.40	93.62	93.18	93.32	91.59	0.35%	450,033
Apr 16, 2026	93.12	93.28	92.77	92.99	91.27	-0.30%	316,421
Apr 15, 2026	93.56	93.64	93.14	93.27	91.54	-0.19%	357,472
Apr 14, 2026	93.20	93.60	93.16	93.45	91.72	0.03%	205,826
Apr 13, 2026	92.38	93.51	92.38	93.42	91.69	0.26%	531,279
Apr 10, 2026	93.18	93.43	92.91	93.18	91.45	-0.28%	206,212
Apr 9, 2026	92.85	93.79	92.85	93.44	91.71	-0.29%	312,120
Apr 8, 2026	93.39	93.95	93.19	93.71	91.97	1.44%	646,703
Apr 7, 2026	92.11	92.53	91.46	92.38	90.67	-0.12%	689,043
Apr 6, 2026	91.76	92.58	91.75	92.49	90.78	0.49%	361,752
Apr 2, 2026	91.64	92.22	90.74	92.04	90.33	0.14%	393,176
Apr 1, 2026	91.80	92.34	91.65	91.91	90.21	0.59%	521,522
Mar 31, 2026	90.42	91.53	90.14	91.37	89.68	1.98%	873,546
Mar 30, 2026	89.57	90.14	89.36	89.60	87.94	0.91%	509,352
Mar 27, 2026	89.02	89.45	88.57	88.79	87.14	-0.28%	483,640
Mar 26, 2026	89.32	90.06	89.04	89.04	87.39	-1.17%	459,777
Mar 25, 2026	90.00	90.43	89.80	90.09	88.42	0.91%	529,158
Mar 24, 2026	88.88	89.70	88.86	89.28	87.63	-0.36%	592,494
Mar 23, 2026	89.25	90.36	88.96	89.60	87.94	0.97%	1,600,611
Mar 20, 2026	90.43	90.43	88.44	88.74	87.10	-2.15%	990,536
Mar 19, 2026	89.83	91.14	89.51	90.69	89.01	0.33%	571,167
Mar 18, 2026	91.25	91.29	90.34	90.39	88.71	-1.53%	680,236
Mar 17, 2026	91.77	92.12	91.74	91.79	90.09	0.76%	280,812
Mar 16, 2026	90.65	91.28	90.65	91.10	89.41	1.40%	347,604
Mar 13, 2026	90.35	90.79	89.73	89.84	88.17	-0.28%	274,936
Mar 12, 2026	90.02	90.37	89.87	90.09	88.42	-0.65%	390,398
Mar 11, 2026	90.54	90.90	90.26	90.68	89.00	-0.37%	427,387
Mar 10, 2026	91.53	92.01	90.91	91.02	89.33	-0.30%	483,334
Mar 9, 2026	89.97	91.52	89.67	91.29	89.60	0.52%	938,314
Mar 6, 2026	89.90	90.86	89.66	90.82	89.14	0.13%	1,227,871
Mar 5, 2026	90.98	91.22	90.06	90.70	89.02	-1.62%	1,819,494
Mar 4, 2026	92.17	92.38	91.51	92.19	90.48	0.71%	2,164,622
Mar 3, 2026	90.76	91.74	90.06	91.54	89.84	-1.99%	492,264
Mar 2, 2026	93.53	93.76	93.18	93.40	91.67	-1.55%	659,967
Feb 27, 2026	94.59	95.13	94.59	94.87	93.11	0.56%	505,949
Feb 26, 2026	94.13	94.40	93.98	94.34	92.59	0.03%	486,149
Feb 25, 2026	93.86	94.42	93.86	94.31	92.56	0.28%	269,266
Feb 24, 2026	93.86	94.27	93.86	94.05	92.31	0.05%	400,788
Feb 23, 2026	93.79	94.24	93.79	94.00	92.26	0.15%	267,575
Feb 20, 2026	93.25	93.86	93.15	93.86	92.12	0.32%	391,418
Feb 19, 2026	93.16	93.56	93.13	93.56	91.83	0.29%	297,951
Feb 18, 2026	93.64	93.85	93.24	93.29	91.56	-0.36%	396,457
Feb 17, 2026	93.49	93.75	93.01	93.63	91.89	-0.20%	382,234
Feb 13, 2026	93.47	93.99	93.43	93.82	92.08	0.17%	735,003
Feb 12, 2026	93.67	93.90	93.42	93.66	91.92	0.06%	918,661
Feb 11, 2026	93.23	93.77	93.11	93.61	91.87	0.83%	469,085
Feb 10, 2026	92.84	93.03	92.80	92.83	91.11	0.52%	1,683,276
Feb 9, 2026	92.00	92.49	91.78	92.35	90.64	0.85%	914,697
Feb 6, 2026	91.10	91.60	91.01	91.57	89.87	1.15%	969,688
Feb 5, 2026	90.60	90.99	90.53	90.53	88.85	-0.31%	974,981
Feb 4, 2026	90.88	91.25	90.72	90.81	89.13	0.94%	605,121
Feb 3, 2026	89.29	89.98	89.29	89.96	88.29	0.51%	567,431