Equifax (EFX)
264.19
+0.00 (0.00%)
NYSE · Last Trade: Jun 2nd, 9:24 AM EDT
Historical Prices For Equifax (EFX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 262.43 | 265.55 | 260.78 | 264.19 | 1,046,535 | 264.19 |
| 5/29/2025 | 263.94 | 263.98 | 259.16 | 263.05 | 524,928 | 263.05 |
| 5/28/2025 | 257.80 | 264.05 | 257.18 | 262.14 | 942,042 | 262.14 |
| 5/27/2025 | 266.87 | 267.84 | 256.92 | 258.39 | 1,099,770 | 258.39 |
| 5/23/2025 | 260.35 | 263.30 | 259.57 | 262.19 | 660,179 | 262.19 |
| 5/22/2025 | 258.61 | 263.74 | 256.07 | 263.41 | 1,228,202 | 262.91 |
| 5/21/2025 | 272.50 | 273.76 | 257.47 | 258.52 | 2,198,222 | 258.03 |
| 5/20/2025 | 278.54 | 281.02 | 266.05 | 277.02 | 1,288,470 | 276.49 |
| 5/19/2025 | 274.01 | 281.03 | 274.01 | 280.54 | 801,017 | 280.01 |
| 5/16/2025 | 275.85 | 278.94 | 272.35 | 278.68 | 619,204 | 278.15 |
| 5/15/2025 | 272.12 | 275.81 | 270.69 | 275.16 | 652,339 | 274.64 |
| 5/14/2025 | 273.10 | 273.10 | 269.43 | 271.07 | 708,727 | 270.56 |
| 5/13/2025 | 280.00 | 280.00 | 272.52 | 273.76 | 887,021 | 273.24 |
| 5/12/2025 | 275.47 | 277.31 | 273.04 | 276.37 | 750,397 | 275.85 |
| 5/09/2025 | 270.52 | 270.95 | 267.74 | 269.91 | 795,249 | 269.40 |
| 5/08/2025 | 268.40 | 273.81 | 267.11 | 271.16 | 809,797 | 270.64 |
| 5/07/2025 | 261.54 | 266.67 | 261.54 | 266.06 | 749,751 | 265.56 |
| 5/06/2025 | 259.10 | 264.06 | 259.06 | 262.18 | 596,149 | 261.68 |
| 5/05/2025 | 262.18 | 266.29 | 259.58 | 262.35 | 563,303 | 261.85 |
| 5/02/2025 | 264.30 | 266.60 | 262.84 | 264.33 | 788,991 | 263.83 |
| 5/01/2025 | 258.73 | 263.26 | 256.71 | 260.61 | 773,622 | 260.12 |
| 4/30/2025 | 256.40 | 260.80 | 253.79 | 260.13 | 958,317 | 259.64 |
| 4/29/2025 | 255.06 | 259.14 | 255.02 | 258.66 | 848,799 | 258.17 |
| 4/28/2025 | 256.61 | 259.08 | 253.37 | 256.33 | 690,916 | 255.84 |
| 4/25/2025 | 257.92 | 259.82 | 254.22 | 256.48 | 1,118,423 | 255.99 |
| 4/24/2025 | 251.65 | 258.50 | 247.01 | 257.20 | 1,185,419 | 256.71 |
| 4/23/2025 | 248.88 | 255.41 | 246.88 | 249.31 | 1,372,253 | 248.84 |
| 4/22/2025 | 241.26 | 248.82 | 232.72 | 245.08 | 1,994,842 | 244.62 |
| 4/21/2025 | 217.89 | 221.43 | 213.55 | 215.29 | 1,475,888 | 214.88 |
| 4/17/2025 | 218.91 | 223.39 | 216.91 | 221.25 | 1,458,645 | 220.83 |
| 4/16/2025 | 223.58 | 225.95 | 217.14 | 219.28 | 1,269,124 | 218.86 |
| 4/15/2025 | 224.30 | 227.98 | 223.31 | 225.55 | 867,472 | 225.12 |
| 4/14/2025 | 224.55 | 226.58 | 221.87 | 224.32 | 891,586 | 223.89 |
| 4/11/2025 | 215.85 | 220.58 | 210.40 | 220.24 | 1,593,983 | 219.82 |
| 4/10/2025 | 221.95 | 221.95 | 209.24 | 217.73 | 1,376,370 | 217.32 |
| 4/09/2025 | 201.11 | 226.13 | 199.98 | 224.44 | 1,579,847 | 224.01 |
| 4/08/2025 | 215.16 | 216.56 | 202.01 | 205.50 | 1,305,490 | 205.11 |
| 4/07/2025 | 207.95 | 218.41 | 202.23 | 208.69 | 2,018,814 | 208.29 |
| 4/04/2025 | 225.00 | 226.35 | 209.89 | 210.07 | 2,944,368 | 209.67 |
| 4/03/2025 | 242.26 | 245.75 | 231.27 | 231.80 | 1,281,356 | 231.36 |
| 4/02/2025 | 242.00 | 248.17 | 241.00 | 247.57 | 908,110 | 247.10 |
| 4/01/2025 | 243.56 | 244.54 | 240.32 | 243.86 | 733,345 | 243.40 |
| 3/31/2025 | 242.07 | 244.80 | 238.44 | 243.56 | 737,108 | 243.10 |
| 3/28/2025 | 243.93 | 244.37 | 239.85 | 240.33 | 664,284 | 239.87 |
| 3/27/2025 | 241.90 | 244.70 | 240.41 | 243.81 | 621,732 | 243.35 |
| 3/26/2025 | 243.11 | 246.25 | 240.31 | 241.73 | 731,311 | 241.27 |
| 3/25/2025 | 245.03 | 245.87 | 241.69 | 243.32 | 1,411,536 | 242.86 |
| 3/24/2025 | 245.51 | 247.87 | 243.36 | 245.36 | 1,169,434 | 244.89 |
| 3/21/2025 | 242.67 | 244.66 | 239.37 | 244.00 | 1,391,216 | 243.54 |
| 3/20/2025 | 244.44 | 245.94 | 240.57 | 243.45 | 1,342,193 | 242.99 |
| 3/19/2025 | 237.24 | 242.34 | 236.68 | 242.26 | 1,550,222 | 241.80 |
| 3/18/2025 | 238.44 | 238.44 | 233.38 | 235.63 | 1,012,913 | 235.18 |
| 3/17/2025 | 237.83 | 241.63 | 237.40 | 240.26 | 752,394 | 239.80 |
| 3/14/2025 | 236.51 | 238.34 | 235.01 | 235.92 | 1,017,843 | 235.47 |
| 3/13/2025 | 235.93 | 237.45 | 233.92 | 236.73 | 940,556 | 236.28 |
| 3/12/2025 | 239.10 | 240.71 | 231.40 | 239.38 | 1,425,738 | 238.93 |
| 3/11/2025 | 250.26 | 250.77 | 239.32 | 239.45 | 1,044,193 | 239.00 |
| 3/10/2025 | 251.77 | 260.52 | 248.95 | 249.92 | 1,653,523 | 249.45 |
| 3/07/2025 | 245.60 | 255.05 | 245.58 | 254.69 | 1,352,904 | 254.21 |
| 3/06/2025 | 241.42 | 246.58 | 240.32 | 245.76 | 1,031,390 | 245.29 |
| 3/05/2025 | 242.47 | 245.30 | 240.49 | 244.92 | 827,375 | 244.46 |
| 3/04/2025 | 244.21 | 246.77 | 241.35 | 243.13 | 1,099,229 | 242.67 |
| 3/03/2025 | 245.22 | 247.27 | 242.56 | 244.51 | 892,110 | 244.05 |