EFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.48	13.48	13.39	13.39	13.39	-0.65%	5,460
Sep 25, 2025	13.48	13.53	13.44	13.48	13.48	1.41%	39,085
Sep 24, 2025	13.34	13.40	13.19	13.29	13.29	-0.92%	103,493
Sep 23, 2025	13.40	13.43	13.34	13.42	13.27	-0.09%	3,783
Sep 22, 2025	13.36	13.48	13.36	13.43	13.28	-0.41%	12,441
Sep 19, 2025	13.47	13.49	13.46	13.49	13.34	0.27%	2,839
Sep 18, 2025	13.44	13.45	13.43	13.45	13.30	0.07%	2,488
Sep 17, 2025	13.42	13.47	13.42	13.44	13.29	-0.08%	3,996
Sep 16, 2025	13.40	13.50	13.37	13.45	13.30	0.67%	5,615
Sep 15, 2025	13.37	13.38	13.34	13.36	13.21	-0.56%	5,384
Sep 12, 2025	13.44	13.44	13.44	13.44	13.29	0.07%	206
Sep 11, 2025	13.46	13.47	13.39	13.43	13.28	-0.30%	6,401
Sep 10, 2025	13.46	13.48	13.45	13.47	13.32	-0.48%	2,379
Sep 9, 2025	13.53	13.53	13.50	13.53	13.38	0.56%	3,310
Sep 8, 2025	13.52	13.52	13.45	13.46	13.31	-1.18%	12,199
Sep 5, 2025	13.53	13.62	13.53	13.62	13.47	-0.60%	1,351
Sep 4, 2025	13.64	13.76	13.64	13.70	13.55	-0.09%	2,518
Sep 3, 2025	13.78	13.80	13.71	13.71	13.56	-0.54%	9,092
Sep 2, 2025	13.85	13.85	13.31	13.78	13.63	0.76%	9,101
Aug 29, 2025	13.58	13.68	13.57	13.68	13.53	1.07%	5,255
Aug 28, 2025	13.53	13.54	13.52	13.54	13.39	-0.33%	3,787
Aug 27, 2025	13.63	13.66	13.58	13.58	13.43	0.28%	2,323
Aug 26, 2025	13.57	13.57	13.54	13.54	13.39	0.15%	785
Aug 25, 2025	13.39	13.53	13.39	13.52	13.37	1.33%	7,261
Aug 22, 2025	13.48	13.48	13.32	13.35	13.20	-1.33%	2,754
Aug 21, 2025	13.55	13.56	13.48	13.53	13.38	0.45%	4,106
Aug 20, 2025	13.45	13.48	13.45	13.47	13.32	-0.23%	5,242
Aug 19, 2025	13.44	13.51	13.44	13.50	13.35	0.12%	7,569
Aug 18, 2025	13.51	13.53	13.43	13.48	13.33	-0.07%	8,869
Aug 15, 2025	13.49	13.49	13.49	13.49	13.34	-0.78%	914
Aug 14, 2025	13.63	13.63	13.56	13.60	13.45	0.22%	7,048
Aug 13, 2025	13.57	13.57	13.53	13.57	13.42	-0.51%	28,411
Aug 12, 2025	13.67	13.67	13.64	13.64	13.49	-0.98%	1,692
Aug 11, 2025	13.79	13.80	13.77	13.77	13.62	0.25%	4,775
Aug 8, 2025	13.76	13.79	13.72	13.74	13.58	-0.29%	8,804
Aug 7, 2025	13.79	13.89	13.78	13.78	13.62	-1.40%	1,569
Aug 6, 2025	13.97	13.99	13.92	13.97	13.82	-0.14%	14,180
Aug 5, 2025	14.02	14.15	13.97	13.99	13.84	-0.29%	74,519
Aug 4, 2025	14.06	14.08	14.03	14.03	13.88	-1.40%	1,959
Aug 1, 2025	14.24	14.30	14.21	14.23	14.07	-0.03%	30,334
Jul 31, 2025	14.14	14.24	14.07	14.23	14.08	1.41%	27,962
Jul 30, 2025	13.97	14.07	13.96	14.04	13.88	0.86%	5,163
Jul 29, 2025	13.91	13.94	13.89	13.92	13.76	0.14%	2,356
Jul 28, 2025	13.83	13.90	13.83	13.90	13.74	1.79%	8,710
Jul 25, 2025	13.74	13.75	13.65	13.65	13.50	0.30%	5,249
Jul 24, 2025	13.61	13.62	13.54	13.61	13.46	0.58%	5,109
Jul 23, 2025	13.69	13.69	13.52	13.53	13.38	-2.38%	5,980
Jul 22, 2025	13.93	13.95	13.86	13.86	13.71	-0.61%	1,308
Jul 21, 2025	13.90	13.95	13.88	13.95	13.79	-0.50%	1,226
Jul 18, 2025	13.90	14.03	13.90	14.02	13.86	1.19%	10,144