Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 297.57 | -0.24 | -0.08% | 298.29 | 301.55 | 295.72 | 1,230,616 |
| Sep 17 2024 | 297.81 | -6.30 | -2.07% | 305.30 | 306.93 | 297.60 | 1,368,166 |
| Sep 16 2024 | 304.11 | -2.64 | -0.86% | 308.00 | 309.63 | 303.96 | 816,488 |
| Sep 13 2024 | 306.75 | 8.98 | 3.02% | 299.20 | 307.02 | 299.20 | 725,335 |
| Sep 12 2024 | 297.77 | -0.22 | -0.07% | 298.45 | 299.315 | 294.94 | 531,681 |
| Sep 11 2024 | 297.99 | 0.43 | 0.14% | 296.07 | 298.27 | 288.85 | 593,867 |
| Sep 10 2024 | 297.56 | 0.17 | 0.06% | 298.09 | 299.18 | 295.07 | 909,365 |
| Sep 09 2024 | 297.39 | 5.31 | 1.82% | 294.78 | 300.445 | 293.77 | 825,626 |
| Sep 06 2024 | 292.08 | -4.51 | -1.52% | 297.05 | 299.08 | 291.47 | 1,344,526 |
| Sep 05 2024 | 296.59 | -5.85 | -1.93% | 302.61 | 303.275 | 295.90 | 891,941 |
| Sep 04 2024 | 302.44 | -0.21 | -0.07% | 302.52 | 302.9886 | 300.36 | 791,053 |
| Sep 03 2024 | 302.65 | -4.48 | -1.46% | 305.25 | 308.535 | 299.37 | 555,298 |
| Aug 30 2024 | 307.13 | 3.30 | 1.09% | 305.58 | 307.32 | 300.865 | 797,566 |
| Aug 29 2024 | 303.83 | 0.21 | 0.07% | 303.70 | 306.31 | 300.67 | 518,693 |
| Aug 28 2024 | 303.62 | 0.38 | 0.13% | 303.00 | 307.69 | 300.60 | 611,405 |
| Aug 27 2024 | 303.24 | 1.29 | 0.43% | 300.43 | 304.37 | 300.43 | 442,350 |
| Aug 26 2024 | 301.95 | -0.22 | -0.07% | 303.01 | 306.88 | 301.05 | 485,534 |
| Aug 23 2024 | 302.17 | 5.72 | 1.93% | 297.34 | 303.88 | 295.11 | 479,789 |
| Aug 22 2024 | 296.45 | -1.94 | -0.65% | 298.69 | 298.69 | 293.52 | 607,445 |
| Aug 21 2024 | 298.39 | 1.81 | 0.61% | 296.88 | 298.43 | 292.363 | 791,313 |
| Aug 20 2024 | 296.58 | 1.51 | 0.51% | 295.65 | 296.89 | 292.35 | 442,043 |
| Aug 19 2024 | 295.07 | 2.80 | 0.96% | 292.28 | 295.66 | 290.98 | 503,732 |
| Aug 16 2024 | 292.27 | -1.27 | -0.43% | 293.27 | 293.34 | 290.014 | 940,967 |
| Aug 15 2024 | 293.54 | -2.84 | -0.96% | 297.29 | 298.58 | 290.88 | 934,084 |
| Aug 14 2024 | 296.38 | 4.00 | 1.37% | 292.17 | 296.79 | 289.84 | 624,184 |
| Aug 13 2024 | 292.38 | 8.79 | 3.10% | 286.25 | 293.13 | 284.00 | 955,606 |
| Aug 12 2024 | 283.59 | 5.16 | 1.85% | 279.28 | 284.17 | 278.905 | 746,585 |
| Aug 09 2024 | 278.43 | -2.30 | -0.82% | 280.54 | 281.2366 | 277.35 | 1,060,233 |
| Aug 08 2024 | 280.73 | 4.67 | 1.69% | 277.13 | 281.43 | 276.78 | 973,874 |
| Aug 07 2024 | 276.06 | -3.84 | -1.37% | 283.13 | 285.32 | 275.58 | 981,082 |
| Aug 06 2024 | 279.90 | 1.43 | 0.51% | 279.23 | 286.19 | 276.72 | 1,128,191 |
| Aug 05 2024 | 278.47 | -6.16 | -2.16% | 279.39 | 288.24 | 274.66 | 1,688,144 |
| Aug 02 2024 | 284.63 | 2.53 | 0.90% | 277.88 | 287.14 | 277.67 | 1,465,780 |
| Aug 01 2024 | 282.10 | 2.73 | 0.98% | 278.60 | 284.71 | 276.76 | 845,710 |
| Jul 31 2024 | 279.37 | 1.10 | 0.40% | 280.00 | 282.50 | 276.295 | 604,718 |
| Jul 30 2024 | 278.27 | 4.34 | 1.58% | 276.99 | 280.27 | 272.70 | 627,676 |
| Jul 29 2024 | 273.93 | 2.19 | 0.81% | 272.44 | 276.27 | 271.11 | 610,838 |
| Jul 26 2024 | 271.74 | 4.21 | 1.57% | 270.73 | 272.32 | 266.765 | 615,529 |
| Jul 25 2024 | 267.53 | 6.64 | 2.55% | 263.05 | 273.68 | 262.21 | 649,552 |
| Jul 24 2024 | 260.89 | -4.10 | -1.55% | 263.72 | 265.52 | 260.11 | 638,321 |
| Jul 23 2024 | 264.99 | -4.63 | -1.72% | 269.00 | 269.88 | 264.36 | 510,328 |
| Jul 22 2024 | 269.62 | 9.32 | 3.58% | 262.90 | 270.25 | 260.45 | 796,175 |
| Jul 19 2024 | 260.30 | -3.89 | -1.47% | 264.67 | 268.62 | 259.88 | 1,301,033 |
| Jul 18 2024 | 264.19 | 4.94 | 1.91% | 264.54 | 276.69 | 261.1358 | 1,335,191 |
| Jul 17 2024 | 259.25 | -5.35 | -2.02% | 263.37 | 264.70 | 259.18 | 938,488 |
| Jul 16 2024 | 264.60 | 5.63 | 2.17% | 260.00 | 264.82 | 258.04 | 651,203 |
| Jul 15 2024 | 258.97 | 1.00 | 0.39% | 258.86 | 262.62 | 257.455 | 586,459 |
| Jul 12 2024 | 257.97 | 5.08 | 2.01% | 254.80 | 260.29 | 252.38 | 640,520 |
| Jul 11 2024 | 252.89 | 13.03 | 5.43% | 243.93 | 253.185 | 242.75 | 886,735 |
| Jul 10 2024 | 239.86 | -0.40 | -0.17% | 240.92 | 241.52 | 237.55 | 747,201 |
| Jul 09 2024 | 240.26 | -1.04 | -0.43% | 242.54 | 242.54 | 238.21 | 467,900 |
| Jul 08 2024 | 241.30 | -0.94 | -0.39% | 243.00 | 243.70 | 238.47 | 483,657 |
| Jul 05 2024 | 242.24 | 1.83 | 0.76% | 238.02 | 242.31 | 237.78 | 343,397 |
| Jul 03 2024 | 240.41 | 0.45 | 0.19% | 240.48 | 243.58 | 239.03 | 312,956 |
| Jul 02 2024 | 239.96 | 3.54 | 1.50% | 238.09 | 240.17 | 235.41 | 544,412 |
| Jul 01 2024 | 236.42 | -3.39 | -1.41% | 242.06 | 242.52 | 233.71 | 618,067 |
| Jun 28 2024 | 239.81 | 0.00 | 0.00% | 239.81 | 239.81 | 239.81 | 0 |
| Jun 27 2024 | 239.81 | 3.06 | 1.29% | 238.02 | 240.235 | 236.0575 | 508,379 |
| Jun 26 2024 | 236.75 | -0.73 | -0.31% | 235.71 | 237.12 | 233.285 | 607,152 |
| Jun 25 2024 | 237.48 | -2.85 | -1.19% | 241.04 | 241.46 | 237.20 | 553,754 |
| Jun 24 2024 | 240.33 | 0.59 | 0.25% | 239.72 | 242.855 | 238.41 | 890,786 |
| Jun 21 2024 | 239.74 | -0.03 | -0.01% | 239.64 | 240.49 | 236.59 | 1,538,661 |
