MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFX — Equifax, Incorporated
NYSEEquifax, Incorporated
$140.00
+0.27(+0.19%)
- O
- 138.37
- H
- 144.64
- L
- 137.91
- V
- 3.45M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$140.00
Period Return-42.88%
Period High$281.03
Period Low$137.01
Avg Daily Volume1.44M
Total Trading Days365
EFX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $138.37 | $144.64 | $137.91 | $140.00 | +$0.27 | +0.19% | 3,452,652 | $140.81 | $137.91 $144.64 |
| Oct 1, 2026 | $139.93 | $141.69 | $137.07 | $139.73 | +$2.49 | +1.81% | 2,067,616 | $139.76 | $137.07 $141.69 |
| Sep 30, 2026 | $141.00 | $141.01 | $137.01 | $137.24 | $-3.59 | -2.55% | 1,997,174 | $137.74 | $137.01 $141.01 |
| Sep 29, 2026 | $141.22 | $144.53 | $138.15 | $140.83 | $-4.95 | -3.40% | 2,821,168 | $140.50 | $138.15 $144.53 |
| Sep 28, 2026 | $146.68 | $147.41 | $143.74 | $145.78 | $-2.33 | -1.57% | 2,440,805 | $145.49 | $143.74 $147.41 |
| Sep 25, 2026 | $148.60 | $150.07 | $146.80 | $148.11 | $-0.69 | -0.46% | 3,033,232 | $148.43 | $146.80 $150.07 |
| Sep 24, 2026 | $155.32 | $157.20 | $148.11 | $148.80 | $-6.52 | -4.20% | 1,831,494 | $150.06 | $148.11 $157.20 |
| Sep 23, 2026 | $159.62 | $160.37 | $154.67 | $155.32 | $-4.46 | -2.79% | 1,552,125 | $156.37 | $154.67 $160.37 |
| Sep 22, 2026 | $160.44 | $162.53 | $157.85 | $159.78 | +$1.16 | +0.73% | 1,530,435 | $159.75 | $157.85 $162.53 |
| Sep 21, 2026 | $160.32 | $160.62 | $157.50 | $158.62 | $-0.25 | -0.16% | 1,439,240 | $158.74 | $157.50 $160.62 |
| Sep 18, 2026 | $160.88 | $161.38 | $157.64 | $158.87 | $-2.30 | -1.43% | 3,466,246 | $159.20 | $157.64 $161.38 |
| Sep 17, 2026 | $165.18 | $165.18 | $161.07 | $161.17 | $-2.63 | -1.61% | 1,014,420 | $161.69 | $161.07 $165.18 |
| Sep 16, 2026 | $166.56 | $166.65 | $162.91 | $163.80 | $-3.28 | -1.96% | 1,128,621 | $164.65 | $162.91 $166.65 |
| Sep 15, 2026 | $171.20 | $172.10 | $166.50 | $167.08 | $-5.21 | -3.02% | 1,477,140 | $168.65 | $166.50 $172.10 |
| Sep 14, 2026 | $172.01 | $174.76 | $167.25 | $172.29 | +$3.29 | +1.95% | 1,492,492 | $171.09 | $167.25 $174.76 |
| Sep 11, 2026 | $169.15 | $169.97 | $166.82 | $169.00 | +$0.96 | +0.57% | 1,057,108 | $168.50 | $166.82 $169.97 |
| Sep 10, 2026 | $168.15 | $171.78 | $166.32 | $168.04 | $-0.05 | -0.03% | 1,196,378 | $167.77 | $166.32 $171.78 |
| Sep 9, 2026 | $170.17 | $175.89 | $166.65 | $168.09 | $-3.53 | -2.06% | 1,678,147 | $169.57 | $166.65 $175.89 |
| Sep 8, 2026 | $179.70 | $179.87 | $170.69 | $171.62 | $-5.43 | -3.07% | 1,437,812 | $172.35 | $170.69 $179.87 |
| Sep 4, 2026 | $167.99 | $179.27 | $167.93 | $177.05 | $-12.04 | -6.37% | 2,736,938 | $175.04 | $167.93 $179.27 |
| Sep 3, 2026 | $187.00 | $192.51 | $186.33 | $189.09 | +$3.61 | +1.95% | 749,727 | $188.73 | $186.33 $192.51 |
| Sep 2, 2026 | $185.54 | $187.20 | $182.94 | $185.48 | $-0.72 | -0.39% | 689,325 | $185.35 | $182.94 $187.20 |
| Sep 1, 2026 | $187.89 | $190.07 | $185.24 | $186.20 | $-2.96 | -1.56% | 808,288 | $186.47 | $185.24 $190.07 |
| Aug 31, 2026 | $191.14 | $192.10 | $188.14 | $189.16 | $-5.19 | -2.67% | 785,289 | $189.42 | $188.14 $192.10 |
| Aug 28, 2026 | $191.13 | $197.90 | $191.13 | $194.35 | +$3.99 | +2.10% | 1,148,397 | $194.83 | $191.13 $197.90 |
| Aug 27, 2026 | $189.42 | $194.11 | $189.42 | $190.36 | $-0.20 | -0.10% | 684,816 | $191.14 | $189.42 $194.11 |
| Aug 26, 2026 | $189.72 | $192.59 | $189.58 | $190.56 | $-1.33 | -0.69% | 778,006 | $190.61 | $189.58 $192.59 |
| Aug 25, 2026 | $191.82 | $194.10 | $190.00 | $191.89 | $-2.74 | -1.41% | 1,003,893 | $192.26 | $190.00 $194.10 |
| Aug 24, 2026 | $192.51 | $196.45 | $192.07 | $194.63 | +$2.01 | +1.04% | 1,254,416 | $194.21 | $192.07 $196.45 |
| Aug 21, 2026 | $194.21 | $196.28 | $190.78 | $192.62 | +$0.21 | +0.11% | 1,169,286 | $193.22 | $190.78 $196.28 |