EFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	13.57	13.57	13.53	13.57	13.57	-0.51%	28,411
Aug 12, 2025	13.67	13.67	13.64	13.64	13.64	-0.98%	1,692
Aug 11, 2025	13.79	13.80	13.77	13.77	13.77	0.25%	4,775
Aug 8, 2025	13.76	13.79	13.72	13.74	13.74	-0.29%	8,804
Aug 7, 2025	13.79	13.89	13.78	13.78	13.78	-1.40%	1,569
Aug 6, 2025	13.97	13.99	13.92	13.97	13.97	-0.14%	14,180
Aug 5, 2025	14.02	14.15	13.97	13.99	13.99	-0.29%	74,519
Aug 4, 2025	14.06	14.08	14.03	14.03	14.03	-1.40%	1,959
Aug 1, 2025	14.24	14.30	14.21	14.23	14.23	-0.03%	30,334
Jul 31, 2025	14.14	14.24	14.07	14.23	14.23	1.41%	27,962
Jul 30, 2025	13.97	14.07	13.96	14.04	14.04	0.86%	5,163
Jul 29, 2025	13.91	13.94	13.89	13.92	13.92	0.14%	2,356
Jul 28, 2025	13.83	13.90	13.83	13.90	13.90	1.79%	8,710
Jul 25, 2025	13.74	13.75	13.65	13.65	13.65	0.30%	5,249
Jul 24, 2025	13.61	13.62	13.54	13.61	13.61	0.58%	5,109
Jul 23, 2025	13.69	13.69	13.52	13.53	13.53	-2.38%	5,980
Jul 22, 2025	13.93	13.95	13.86	13.86	13.86	-0.61%	1,308
Jul 21, 2025	13.90	13.95	13.88	13.95	13.95	-0.50%	1,226
Jul 18, 2025	13.90	14.03	13.90	14.02	14.02	1.19%	10,144
Jul 17, 2025	14.05	14.05	13.85	13.85	13.85	-1.04%	14,748
Jul 16, 2025	14.10	14.10	14.00	14.00	14.00	-0.46%	7,057
Jul 15, 2025	14.01	14.06	14.01	14.06	14.06	1.10%	6,495
Jul 14, 2025	13.97	13.97	13.91	13.91	13.91	0.02%	820
Jul 11, 2025	13.90	13.90	13.90	13.90	13.90	0.92%	437
Jul 10, 2025	13.80	13.80	13.78	13.78	13.78	0.20%	921
Jul 9, 2025	13.79	13.82	13.75	13.75	13.75	-0.61%	430
Jul 8, 2025	13.94	13.94	13.84	13.84	13.84	-0.75%	1,447
Jul 7, 2025	13.88	13.99	13.87	13.94	13.94	0.98%	10,559
Jul 3, 2025	13.82	13.82	13.80	13.81	13.81	-0.09%	618
Jul 2, 2025	13.89	13.89	13.77	13.82	13.82	-0.16%	1,292
Jul 1, 2025	13.89	13.89	13.82	13.84	13.84	0.41%	2,083
Jun 30, 2025	13.85	13.86	13.78	13.78	13.78	-0.25%	69,925
Jun 27, 2025	13.83	13.89	13.76	13.82	13.82	-0.65%	6,628
Jun 26, 2025	13.98	13.99	13.88	13.91	13.91	-1.05%	23,914
Jun 25, 2025	14.06	14.10	14.05	14.05	14.05	-0.57%	3,334
Jun 24, 2025	14.20	14.21	14.11	14.14	13.99	-1.64%	11,473
Jun 23, 2025	14.54	14.54	14.33	14.37	14.22	-0.42%	13,200
Jun 20, 2025	14.33	14.43	14.33	14.43	14.28	0.78%	4,924
Jun 18, 2025	14.29	14.32	14.29	14.32	14.17	0.06%	2,806
Jun 17, 2025	14.22	14.34	14.20	14.31	14.16	1.24%	22,723
Jun 16, 2025	14.04	14.14	13.97	14.14	13.99	-0.63%	16,763
Jun 13, 2025	14.16	14.23	14.15	14.23	14.08	1.93%	4,399
Jun 12, 2025	14.04	14.04	13.96	13.96	13.81	-1.17%	5,167
Jun 11, 2025	14.06	14.12	14.06	14.12	13.97	0.25%	5,848
Jun 10, 2025	14.07	14.09	14.07	14.09	13.94	-	2,210
Jun 9, 2025	14.11	14.11	14.06	14.09	13.94	0.46%	1,938
Jun 6, 2025	14.09	14.12	14.02	14.02	13.87	-0.92%	11,439
Jun 5, 2025	14.08	14.18	14.06	14.15	14.00	0.26%	13,657
Jun 4, 2025	14.15	14.16	14.11	14.11	13.97	-0.66%	9,214
Jun 3, 2025	14.24	14.24	14.20	14.21	14.06	0.82%	2,581