EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.52	72.11	71.31	71.53	71.53	-0.61%	10,374
Jun 25, 2026	72.26	72.35	71.69	71.97	71.97	0.74%	46,666
Jun 24, 2026	71.64	72.03	71.22	71.44	71.44	-0.13%	21,456
Jun 23, 2026	71.40	71.87	71.40	71.53	71.53	-1.65%	14,628
Jun 22, 2026	72.93	73.16	72.54	72.73	72.73	-0.06%	18,080
Jun 18, 2026	73.04	73.08	72.75	72.97	72.78	1.16%	28,131
Jun 17, 2026	73.06	73.19	72.02	72.13	71.94	-1.21%	16,841
Jun 16, 2026	73.58	73.66	73.02	73.02	72.82	-0.67%	18,479
Jun 15, 2026	73.33	73.74	73.33	73.51	73.31	1.70%	37,784
Jun 12, 2026	71.94	72.52	71.64	72.28	72.09	0.81%	54,043
Jun 11, 2026	70.89	71.82	70.48	71.70	71.51	1.62%	52,562
Jun 10, 2026	71.28	71.81	70.53	70.56	70.37	-1.63%	18,949
Jun 9, 2026	72.08	72.21	70.34	71.73	71.54	0.06%	79,712
Jun 8, 2026	71.91	72.04	71.60	71.69	71.50	0.42%	22,735
Jun 5, 2026	72.72	72.75	71.39	71.39	71.20	-2.61%	15,683
Jun 4, 2026	72.57	73.42	72.57	73.30	73.10	1.08%	112,120
Jun 3, 2026	72.89	72.90	72.46	72.52	72.33	-0.68%	25,660
Jun 2, 2026	72.99	73.25	72.95	73.02	72.83	-0.34%	11,923
Jun 1, 2026	72.71	73.36	72.60	73.27	73.07	0.89%	30,911
May 29, 2026	72.76	72.88	72.60	72.62	72.43	0.04%	44,850
May 28, 2026	72.24	72.68	72.14	72.59	72.40	0.44%	39,509
May 27, 2026	72.44	72.44	72.14	72.27	72.08	-0.23%	15,231
May 26, 2026	72.28	72.57	72.23	72.44	72.25	0.71%	24,999
May 22, 2026	72.07	72.24	71.90	71.93	71.74	0.15%	14,225
May 21, 2026	71.50	72.00	71.36	71.82	71.63	-0.04%	25,683
May 20, 2026	71.48	71.87	71.30	71.85	71.66	0.88%	16,357
May 19, 2026	71.39	71.62	71.13	71.22	71.03	-0.52%	10,303
May 18, 2026	71.92	72.05	71.26	71.59	71.40	-0.17%	24,601
May 15, 2026	72.02	72.12	71.65	71.71	71.52	-1.27%	25,152
May 14, 2026	72.25	72.73	72.25	72.63	72.44	0.90%	62,667
May 13, 2026	71.69	72.11	71.39	71.98	71.79	0.71%	15,699
May 12, 2026	71.41	71.52	70.94	71.48	71.29	-0.12%	16,039
May 11, 2026	71.25	71.74	71.25	71.56	71.37	0.35%	15,335
May 8, 2026	71.17	71.37	71.15	71.31	71.12	0.69%	11,124
May 7, 2026	71.04	71.24	70.74	70.82	70.63	-0.31%	17,521
May 6, 2026	70.40	71.08	70.40	71.04	70.85	1.73%	132,033
May 5, 2026	69.71	69.90	69.71	69.83	69.64	0.75%	40,260
May 4, 2026	69.47	69.69	69.11	69.31	69.12	-0.36%	21,178
May 1, 2026	69.79	69.93	69.51	69.56	69.37	-0.10%	62,047
Apr 30, 2026	69.23	69.69	68.91	69.63	69.45	0.79%	35,567
Apr 29, 2026	69.09	69.21	68.87	69.09	68.91	-0.06%	52,381
Apr 28, 2026	69.09	69.18	68.92	69.13	68.95	-0.33%	19,458
Apr 27, 2026	68.90	69.39	68.90	69.36	69.17	0.48%	29,800
Apr 24, 2026	68.60	69.04	68.58	69.03	68.85	0.93%	39,477
Apr 23, 2026	68.65	68.65	67.88	68.40	68.21	-0.53%	192,671
Apr 22, 2026	68.65	68.76	68.53	68.76	68.58	0.82%	15,361
Apr 21, 2026	68.78	68.90	68.18	68.20	68.02	-0.67%	39,178
Apr 20, 2026	68.61	68.74	68.48	68.66	68.48	-0.17%	42,478
Apr 17, 2026	68.27	68.92	68.27	68.78	68.60	1.37%	22,001
Apr 16, 2026	67.86	67.94	67.64	67.85	67.67	0.09%	24,360
Apr 15, 2026	67.28	67.80	67.22	67.79	67.61	0.85%	14,119
Apr 14, 2026	66.58	67.24	66.58	67.22	67.04	1.27%	25,942
Apr 13, 2026	65.64	66.40	65.54	66.38	66.20	0.84%	19,735
Apr 10, 2026	66.17	66.17	65.77	65.83	65.65	-0.32%	29,978
Apr 9, 2026	65.55	66.10	65.50	66.04	65.86	0.53%	12,660
Apr 8, 2026	65.60	65.69	65.30	65.69	65.51	2.66%	15,623
Apr 7, 2026	63.82	63.99	63.31	63.99	63.82	-0.06%	25,416
Apr 6, 2026	63.71	64.06	63.69	64.03	63.86	0.52%	14,448
Apr 2, 2026	62.87	63.73	62.72	63.70	63.53	0.17%	21,523
Apr 1, 2026	63.46	63.94	63.46	63.59	63.42	0.81%	35,549
Mar 31, 2026	61.95	63.17	61.95	63.08	62.91	2.85%	19,613
Mar 30, 2026	62.03	62.03	61.10	61.33	61.17	-0.26%	15,067
Mar 27, 2026	62.27	62.27	61.41	61.49	61.33	-1.63%	169,864
Mar 26, 2026	63.19	63.37	62.49	62.51	62.34	-1.68%	230,975
Mar 25, 2026	63.80	63.92	63.37	63.58	63.41	0.41%	232,134
Mar 24, 2026	63.14	63.67	63.10	63.32	63.15	-0.35%	52,645
Mar 23, 2026	63.84	64.16	63.48	63.54	63.37	0.96%	19,152
Mar 20, 2026	63.90	63.90	62.75	63.10	62.77	-1.41%	12,907
Mar 19, 2026	63.68	64.22	63.65	64.00	63.66	-0.28%	11,789
Mar 18, 2026	64.85	64.89	64.15	64.18	63.84	-1.37%	22,436
Mar 17, 2026	65.23	65.41	65.07	65.07	64.73	0.28%	26,060
Mar 16, 2026	64.83	65.01	64.78	64.89	64.55	1.07%	8,459
Mar 13, 2026	64.90	65.17	64.17	64.20	63.86	-0.69%	17,801
Mar 12, 2026	65.17	65.17	64.64	64.64	64.30	-1.49%	111,763
Mar 11, 2026	65.67	65.76	65.37	65.62	65.28	-0.08%	14,403
Mar 10, 2026	65.62	66.19	65.42	65.67	65.33	-	50,166
Mar 9, 2026	64.53	65.79	64.20	65.67	65.33	0.83%	50,729
Mar 6, 2026	65.25	65.39	64.93	65.13	64.79	-1.39%	22,398
Mar 5, 2026	66.14	66.37	65.50	66.05	65.70	-0.80%	133,322
Mar 4, 2026	66.37	66.74	66.32	66.58	66.23	0.45%	80,865
Mar 3, 2026	65.78	66.46	65.39	66.28	65.93	-0.88%	77,224
Mar 2, 2026	66.12	67.10	66.12	66.87	66.52	0.27%	35,072
Feb 27, 2026	66.58	66.82	66.55	66.69	66.34	-0.83%	13,117
Feb 26, 2026	67.83	67.83	67.00	67.25	66.90	-0.78%	16,795
Feb 25, 2026	67.42	67.81	67.42	67.78	67.42	0.82%	14,637
Feb 24, 2026	66.74	67.32	66.73	67.23	66.87	0.76%	28,564
Feb 23, 2026	67.24	67.26	66.61	66.72	66.37	-0.80%	50,301
Feb 20, 2026	66.49	67.26	66.49	67.26	66.91	0.84%	10,419
Feb 19, 2026	66.79	66.84	66.51	66.70	66.35	-0.42%	30,514
Feb 18, 2026	66.78	67.17	66.74	66.98	66.63	0.62%	35,519
Feb 17, 2026	66.37	66.78	65.97	66.57	66.22	0.17%	22,284
Feb 13, 2026	66.64	66.89	66.32	66.46	66.11	-0.23%	22,147
Feb 12, 2026	67.85	67.89	66.50	66.61	66.26	-1.48%	26,046
Feb 11, 2026	68.02	68.11	67.48	67.61	67.26	0.13%	21,851
Feb 10, 2026	67.95	67.95	67.52	67.52	67.17	-0.56%	57,165
Feb 9, 2026	67.52	68.02	67.52	67.90	67.54	0.38%	85,758
Feb 6, 2026	66.76	67.78	66.76	67.64	67.29	2.08%	41,236
Feb 5, 2026	66.50	66.68	66.08	66.26	65.91	-1.24%	33,240
Feb 4, 2026	67.34	67.41	66.80	67.09	66.74	-0.07%	190,305
Feb 3, 2026	67.76	67.78	66.82	67.14	66.79	-0.92%	31,327