Equifax (EFX)
274.78
-3.56 (-1.28%)
Equifax is a global data and analytics company that specializes in credit reporting and information services
The company provides businesses, consumers, and government entities with comprehensive data solutions that help them make informed decisions regarding credit, risk management, and identity verification. Through its expansive database, Equifax offers insights on consumer behavior and market trends, enabling organizations to assess creditworthiness, detect fraud, and fulfill compliance requirements. Additionally, Equifax serves individual consumers by providing credit monitoring services, educational resources, and tools to manage their personal credit profiles, promoting financial literacy and responsible credit usage.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 274.74 | 279.73 | 274.74 | 278.34 | 592,178 | 278.34 |
| 1/29/2025 | 273.15 | 274.98 | 270.69 | 271.18 | 528,408 | 271.18 |
| 1/28/2025 | 272.30 | 277.75 | 270.69 | 273.35 | 625,969 | 273.35 |
| 1/27/2025 | 266.53 | 281.07 | 266.07 | 274.94 | 1,337,116 | 274.94 |
| 1/24/2025 | 269.35 | 271.39 | 267.79 | 268.82 | 592,802 | 268.82 |
| 1/23/2025 | 271.17 | 273.14 | 266.52 | 268.88 | 664,431 | 268.88 |
| 1/22/2025 | 272.30 | 274.09 | 270.90 | 271.88 | 1,201,854 | 271.88 |
| 1/21/2025 | 265.50 | 273.10 | 265.14 | 272.27 | 953,076 | 272.27 |
| 1/17/2025 | 266.85 | 267.60 | 262.63 | 262.87 | 712,062 | 262.87 |
| 1/16/2025 | 263.53 | 266.98 | 262.23 | 264.24 | 816,560 | 264.24 |
| 1/15/2025 | 259.40 | 264.54 | 258.10 | 263.53 | 1,233,107 | 263.53 |
| 1/14/2025 | 248.89 | 252.49 | 248.88 | 252.34 | 867,932 | 252.34 |
| 1/13/2025 | 243.12 | 247.66 | 242.90 | 247.56 | 1,028,256 | 247.56 |
| 1/10/2025 | 243.17 | 244.78 | 242.00 | 244.35 | 1,206,369 | 244.35 |
| 1/08/2025 | 244.65 | 248.64 | 244.28 | 248.11 | 853,191 | 248.11 |
| 1/07/2025 | 248.68 | 249.62 | 244.46 | 245.50 | 1,043,661 | 245.50 |
| 1/06/2025 | 253.82 | 255.66 | 248.62 | 248.76 | 923,312 | 248.76 |
| 1/03/2025 | 251.09 | 254.19 | 249.52 | 253.39 | 492,236 | 253.39 |
| 1/02/2025 | 256.59 | 257.42 | 250.28 | 251.13 | 666,943 | 251.13 |
| 12/31/2024 | 255.22 | 0.00 | 255.22 | 254.85 | 0 | 254.85 |
| 12/30/2024 | 254.85 | 256.55 | 250.32 | 255.22 | 621,204 | 255.22 |
| 12/27/2024 | 256.37 | 259.05 | 254.68 | 255.98 | 406,585 | 255.98 |
| 12/26/2024 | 258.33 | 262.00 | 258.31 | 258.80 | 432,482 | 258.80 |
| 12/24/2024 | 257.39 | 261.57 | 254.20 | 261.27 | 208,666 | 261.27 |
| 12/23/2024 | 257.39 | 259.30 | 255.68 | 258.49 | 480,546 | 258.49 |
| 12/20/2024 | 254.90 | 262.94 | 254.58 | 258.43 | 1,788,059 | 258.43 |
| 12/19/2024 | 256.54 | 259.63 | 251.79 | 254.40 | 864,377 | 254.40 |
| 12/18/2024 | 274.56 | 279.11 | 256.69 | 256.83 | 1,839,222 | 256.83 |
| 12/17/2024 | 271.91 | 277.48 | 271.10 | 273.67 | 1,878,381 | 273.67 |
| 12/16/2024 | 267.19 | 273.90 | 266.74 | 273.50 | 1,142,960 | 273.50 |
| 12/13/2024 | 265.30 | 266.01 | 261.50 | 265.81 | 816,277 | 265.81 |
| 12/12/2024 | 261.66 | 268.74 | 261.06 | 265.29 | 692,202 | 265.29 |
| 12/11/2024 | 263.17 | 264.22 | 260.31 | 262.74 | 1,082,625 | 262.74 |
| 12/10/2024 | 264.55 | 266.09 | 259.70 | 260.55 | 933,089 | 260.55 |
| 12/09/2024 | 265.97 | 267.62 | 263.12 | 264.86 | 1,464,867 | 264.86 |
| 12/06/2024 | 263.22 | 267.67 | 262.78 | 266.82 | 776,420 | 266.82 |
| 12/05/2024 | 260.93 | 261.82 | 258.56 | 260.78 | 672,643 | 260.78 |
| 12/04/2024 | 260.31 | 263.96 | 259.58 | 263.58 | 697,642 | 263.58 |
| 12/03/2024 | 258.89 | 261.33 | 257.16 | 261.23 | 715,741 | 261.23 |
| 12/02/2024 | 261.42 | 263.01 | 258.22 | 258.70 | 533,911 | 258.70 |
| 11/29/2024 | 264.21 | 264.21 | 261.39 | 261.56 | 734,604 | 261.56 |
| 11/27/2024 | 260.82 | 263.14 | 260.53 | 261.19 | 559,932 | 261.19 |
| 11/26/2024 | 260.39 | 261.34 | 256.83 | 258.94 | 1,113,878 | 258.94 |
| 11/25/2024 | 256.91 | 268.94 | 256.17 | 263.89 | 1,731,925 | 263.89 |
| 11/22/2024 | 252.88 | 255.43 | 252.66 | 253.58 | 773,327 | 253.58 |
| 11/21/2024 | 247.08 | 253.27 | 246.30 | 252.90 | 1,010,766 | 252.90 |
| 11/20/2024 | 244.22 | 247.20 | 241.89 | 247.08 | 1,173,916 | 247.08 |
| 11/19/2024 | 241.85 | 246.45 | 241.20 | 245.03 | 2,096,245 | 245.03 |
| 11/18/2024 | 247.64 | 249.11 | 243.00 | 245.29 | 1,587,080 | 245.29 |
| 11/15/2024 | 257.81 | 257.81 | 247.60 | 248.27 | 2,114,688 | 248.27 |
| 11/14/2024 | 265.77 | 267.66 | 261.39 | 262.21 | 1,022,012 | 262.21 |
| 11/13/2024 | 269.03 | 270.72 | 265.61 | 265.97 | 629,911 | 265.97 |
| 11/12/2024 | 270.20 | 270.83 | 265.82 | 267.77 | 753,151 | 267.77 |
| 11/11/2024 | 271.87 | 273.14 | 269.62 | 271.00 | 610,331 | 271.00 |
| 11/08/2024 | 268.86 | 273.47 | 268.86 | 270.93 | 656,955 | 270.93 |
| 11/07/2024 | 267.97 | 270.93 | 265.14 | 269.49 | 1,036,420 | 269.49 |
| 11/06/2024 | 273.39 | 275.66 | 256.41 | 264.21 | 2,481,897 | 264.21 |
| 11/05/2024 | 264.63 | 269.93 | 264.63 | 269.63 | 769,852 | 269.63 |
| 11/04/2024 | 264.99 | 268.20 | 263.99 | 264.69 | 787,289 | 264.69 |
| 11/01/2024 | 266.46 | 269.15 | 263.95 | 264.39 | 844,150 | 264.39 |