EFX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 7.91 | -0.04 | -0.50% | 7.96 | 8.02 | 7.87 | 300,393 |
Mar 26 2024 | 7.95 | -0.05 | -0.63% | 8.04 | 8.04 | 7.92 | 230,582 |
Mar 25 2024 | 8.00 | -0.03 | -0.37% | 8.03 | 8.14 | 7.99 | 318,530 |
Mar 22 2024 | 8.03 | -0.02 | -0.25% | 8.10 | 8.10 | 7.99 | 225,128 |
Mar 21 2024 | 8.05 | 0.00 | 0.00% | 8.11 | 8.12 | 8.02 | 226,263 |
Mar 20 2024 | 8.05 | 0.05 | 0.63% | 8.05 | 8.05 | 7.98 | 302,898 |
Mar 19 2024 | 8.00 | -0.05 | -0.62% | 7.97 | 8.07 | 7.92 | 804,009 |
Mar 18 2024 | 8.05 | -0.08 | -0.98% | 8.14 | 8.19 | 8.04 | 206,174 |
Mar 15 2024 | 8.13 | -0.21 | -2.52% | 8.37 | 8.43 | 8.09 | 472,585 |
Mar 14 2024 | 8.34 | 0.10 | 1.21% | 8.27 | 8.34 | 8.18 | 276,046 |
Mar 13 2024 | 8.24 | -0.02 | -0.24% | 8.32 | 8.38 | 8.19 | 253,319 |
Mar 12 2024 | 8.26 | -0.07 | -0.84% | 8.35 | 8.38 | 8.26 | 145,196 |
Mar 11 2024 | 8.33 | -0.10 | -1.19% | 8.40 | 8.40 | 8.31 | 194,080 |
Mar 08 2024 | 8.43 | 0.00 | 0.00% | 8.40 | 8.50 | 8.30 | 334,626 |
Mar 07 2024 | 8.43 | -0.03 | -0.35% | 8.42 | 8.60 | 8.42 | 227,904 |
Mar 06 2024 | 8.46 | 0.03 | 0.36% | 8.41 | 8.59 | 8.32 | 295,592 |
Mar 05 2024 | 8.43 | -0.08 | -0.94% | 8.52 | 8.56 | 8.36 | 366,866 |
Mar 04 2024 | 8.51 | 0.06 | 0.71% | 8.44 | 8.57 | 8.30 | 377,622 |
Mar 01 2024 | 8.45 | 0.55 | 6.96% | 8.14 | 8.47 | 8.06 | 629,143 |
Feb 29 2024 | 7.90 | 0.55 | 7.48% | 8.07 | 8.75 | 7.80 | 1,027,335 |
Feb 28 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.42 | 7.29 | 291,817 |
Feb 27 2024 | 7.35 | 0.22 | 3.09% | 7.10 | 7.37 | 7.10 | 297,901 |
Feb 26 2024 | 7.13 | 0.08 | 1.13% | 7.04 | 7.17 | 7.02 | 206,779 |
Feb 23 2024 | 7.05 | -0.02 | -0.28% | 7.05 | 7.11 | 6.97 | 374,562 |
Feb 22 2024 | 7.07 | 0.06 | 0.86% | 7.06 | 7.10 | 6.94 | 254,637 |
Feb 21 2024 | 7.01 | 0.06 | 0.86% | 6.87 | 7.02 | 6.83 | 276,046 |
Feb 20 2024 | 6.95 | -0.09 | -1.28% | 7.05 | 7.08 | 6.80 | 295,017 |
Feb 16 2024 | 7.04 | 0.26 | 3.83% | 6.78 | 7.07 | 6.78 | 406,527 |
Feb 15 2024 | 6.78 | 0.19 | 2.88% | 6.49 | 6.79 | 6.49 | 225,043 |
Feb 14 2024 | 6.59 | -0.03 | -0.45% | 6.72 | 6.77 | 6.56 | 273,073 |
Feb 13 2024 | 6.62 | -0.23 | -3.36% | 6.74 | 6.80 | 6.51 | 367,741 |
Feb 12 2024 | 6.85 | -0.11 | -1.58% | 6.93 | 7.00 | 6.79 | 192,633 |
Feb 09 2024 | 6.96 | -0.06 | -0.85% | 6.98 | 7.06 | 6.92 | 233,123 |
Feb 08 2024 | 7.02 | 0.22 | 3.24% | 6.82 | 7.09 | 6.76 | 246,294 |
Feb 07 2024 | 6.80 | 0.09 | 1.34% | 6.77 | 6.82 | 6.63 | 122,779 |
Feb 06 2024 | 6.71 | 0.03 | 0.45% | 6.67 | 6.85 | 6.66 | 422,297 |
Feb 05 2024 | 6.68 | -0.14 | -2.05% | 6.82 | 6.82 | 6.67 | 188,944 |
Feb 02 2024 | 6.82 | -0.12 | -1.73% | 6.99 | 6.99 | 6.78 | 292,273 |
Feb 01 2024 | 6.94 | 0.01 | 0.14% | 6.94 | 7.09 | 6.90 | 238,904 |
Jan 31 2024 | 6.93 | -0.14 | -1.98% | 7.10 | 7.11 | 6.90 | 274,587 |
Jan 30 2024 | 7.07 | -0.15 | -2.08% | 7.19 | 7.19 | 7.05 | 329,353 |
Jan 29 2024 | 7.22 | -0.07 | -0.96% | 7.30 | 7.32 | 7.16 | 195,561 |
Jan 26 2024 | 7.29 | 0.15 | 2.10% | 7.12 | 7.34 | 7.09 | 310,367 |
Jan 25 2024 | 7.14 | 0.13 | 1.85% | 7.15 | 7.45 | 7.04 | 444,664 |
Jan 24 2024 | 7.01 | 0.19 | 2.79% | 6.91 | 7.11 | 6.91 | 357,728 |
Jan 23 2024 | 6.82 | -0.14 | -2.01% | 6.93 | 7.05 | 6.81 | 444,051 |
Jan 22 2024 | 6.96 | 0.20 | 2.96% | 6.78 | 7.05 | 6.70 | 520,045 |
Jan 19 2024 | 6.76 | -0.11 | -1.60% | 6.87 | 6.90 | 6.70 | 672,005 |
Jan 18 2024 | 6.87 | 0.46 | 7.18% | 6.45 | 6.95 | 6.36 | 1,032,938 |
Jan 17 2024 | 6.41 | 0.00 | 0.00% | 6.37 | 6.43 | 6.30 | 330,374 |
Jan 16 2024 | 6.41 | 0.45 | 7.55% | 5.91 | 6.44 | 5.91 | 718,056 |
Jan 15 2024 | 5.96 | 0.09 | 1.53% | 5.85 | 5.99 | 5.82 | 149,286 |
Jan 12 2024 | 5.87 | -0.06 | -1.01% | 6.01 | 6.09 | 5.81 | 244,893 |
Jan 11 2024 | 5.93 | -0.15 | -2.47% | 6.09 | 6.09 | 5.89 | 184,626 |
Jan 10 2024 | 6.08 | 0.17 | 2.88% | 5.89 | 6.10 | 5.89 | 202,681 |
Jan 09 2024 | 5.91 | -0.01 | -0.17% | 5.90 | 5.92 | 5.80 | 233,613 |
Jan 08 2024 | 5.92 | -0.12 | -1.99% | 6.01 | 6.01 | 5.82 | 231,927 |
Jan 05 2024 | 6.04 | 0.25 | 4.32% | 5.80 | 6.05 | 5.80 | 238,636 |
Jan 04 2024 | 5.79 | -0.18 | -3.02% | 6.03 | 6.03 | 5.78 | 192,317 |
Jan 03 2024 | 5.97 | 0.08 | 1.36% | 5.90 | 5.99 | 5.82 | 245,090 |
Jan 02 2024 | 5.89 | -0.24 | -3.92% | 6.11 | 6.19 | 5.87 | 220,143 |
Dec 29 2023 | 6.13 | -0.03 | -0.49% | 6.13 | 6.17 | 6.09 | 80,212 |