EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	54.99	55.17	54.69	55.13	55.13	3.32%	33,639
May 9, 2025	53.61	53.65	53.27	53.36	53.36	-0.22%	15,327
May 8, 2025	53.61	54.00	53.24	53.48	53.48	0.45%	41,907
May 7, 2025	53.23	53.39	52.75	53.24	53.24	0.24%	32,534
May 6, 2025	53.11	53.35	53.02	53.11	53.11	-0.75%	39,595
May 5, 2025	53.37	53.83	53.29	53.51	53.51	-0.45%	28,308
May 2, 2025	53.52	53.83	53.40	53.75	53.75	1.38%	6,010,332
May 1, 2025	53.23	53.56	52.97	53.02	53.02	0.76%	16,269
Apr 30, 2025	51.93	52.67	51.49	52.62	52.62	0.19%	3,123,908
Apr 29, 2025	52.06	52.62	52.06	52.52	52.52	0.50%	44,358
Apr 28, 2025	52.33	52.48	51.73	52.26	52.26	-0.02%	22,930
Apr 25, 2025	51.83	52.28	51.61	52.27	52.27	0.75%	33,375
Apr 24, 2025	51.05	51.91	50.92	51.88	51.88	1.75%	60,507
Apr 23, 2025	51.41	51.91	50.84	50.99	50.99	1.49%	107,478
Apr 22, 2025	49.54	50.39	49.54	50.24	50.24	2.51%	295,067
Apr 21, 2025	49.68	49.68	48.47	49.01	49.01	-2.35%	64,046
Apr 17, 2025	50.26	50.59	50.00	50.19	50.19	0.12%	153,601
Apr 16, 2025	50.71	50.96	49.98	50.13	50.13	-2.38%	44,762
Apr 15, 2025	51.50	51.84	51.32	51.35	51.35	-0.19%	68,966
Apr 14, 2025	51.92	52.00	51.09	51.45	51.45	0.94%	21,117
Apr 11, 2025	49.89	51.11	49.75	50.97	50.97	2.00%	56,540
Apr 10, 2025	50.58	50.58	48.64	49.97	49.97	-3.42%	92,387
Apr 9, 2025	47.03	51.84	47.00	51.74	51.74	9.53%	83,543
Apr 8, 2025	49.65	50.00	46.66	47.24	47.24	-1.73%	79,709
Apr 7, 2025	46.77	49.40	46.17	48.07	48.07	-0.70%	112,628
Apr 4, 2025	50.13	50.25	48.38	48.41	48.41	-5.89%	215,489
Apr 3, 2025	52.09	52.25	51.40	51.44	51.44	-4.72%	66,105
Apr 2, 2025	53.13	54.11	53.13	53.99	53.99	0.60%	23,354
Apr 1, 2025	53.29	53.85	53.08	53.67	53.67	0.32%	50,122
Mar 31, 2025	52.49	53.54	52.33	53.50	53.50	0.73%	57,114
Mar 28, 2025	53.92	54.04	53.03	53.11	53.11	-1.84%	52,782
Mar 27, 2025	54.08	54.40	53.99	54.11	54.11	-0.20%	42,935
Mar 26, 2025	54.75	54.85	54.08	54.22	54.22	-1.07%	44,577
Mar 25, 2025	54.81	54.84	54.65	54.81	54.81	0.16%	48,027
Mar 24, 2025	54.38	54.79	54.38	54.72	54.72	1.37%	24,546
Mar 21, 2025	53.51	53.98	53.41	53.98	53.82	0.15%	135,567
Mar 20, 2025	53.70	54.32	53.70	53.90	53.74	-0.17%	35,388
Mar 19, 2025	53.64	54.35	53.62	53.99	53.83	1.05%	49,108
Mar 18, 2025	53.81	53.81	53.35	53.43	53.27	-1.02%	51,956
Mar 17, 2025	53.61	54.22	53.61	53.98	53.82	0.60%	66,317
Mar 14, 2025	52.93	53.70	52.93	53.66	53.50	2.15%	45,201
Mar 13, 2025	53.22	53.25	52.44	52.53	52.37	-1.39%	71,753
Mar 12, 2025	53.53	53.53	52.78	53.27	53.11	0.40%	91,578
Mar 11, 2025	53.45	53.65	52.69	53.06	52.90	-1.03%	94,111
Mar 10, 2025	54.39	54.52	53.21	53.61	53.45	-2.92%	252,122
Mar 7, 2025	54.73	55.30	54.39	55.22	55.06	0.56%	49,332
Mar 6, 2025	55.05	55.45	54.73	54.91	54.75	-1.47%	69,081
Mar 5, 2025	55.14	55.85	54.82	55.73	55.56	1.09%	40,343
Mar 4, 2025	55.35	55.86	54.81	55.13	54.97	-1.12%	44,533
Mar 3, 2025	56.88	57.00	55.48	55.76	55.59	-1.89%	94,338