EFX: Equifax Inc.

As of Friday, December 5th, 2025

$ 211.51

+0.23 +0.11%

Open: 211.62
High: 213.03
Low: 210.09
Volume: 2,401,573
Previous Close on Thursday, December 4th, 2025

$ 211.28

+1.53 +0.73%

Open: 211.27
High: 214.28
Low: 209.92
Volume: 2,744,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 211.62 213.03 210.09 211.51 2,401,573 +0.23 +0.11
2025-12-04 211.27 214.28 209.92 211.28 2,744,877 +1.53 +0.73
2025-12-03 210.55 212.62 209.66 209.75 1,454,866 +1.08 +0.52
2025-12-02 209.62 210.72 207.70 208.67 1,677,123 -0.27 -0.13
2025-12-01 210.29 213.49 208.93 208.94 1,703,389 -3.43 -1.62
2025-11-28 212.74 214.60 211.31 212.37 71,232 -0.33 -0.16
2025-11-26 213.41 215.87 212.68 212.70 1,538,670 -2.18 -1.01
2025-11-25 209.86 216.10 209.86 214.88 1,037,733 +5.26 +2.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 214.28
On 2025-12-04		 207.70
On 2025-12-02		 -0.86 -0.40 213.49
On 2025-12-01		 207.70
On 2025-12-02		 -2.71 210.03
10D 216.10
On 2025-11-25		 207.00
On 2025-11-21		 4.86 2.35 216.10
On 2025-11-25		 207.70
On 2025-12-02		 -3.88 211.35
20D 216.10
On 2025-11-25		 201.56
On 2025-11-19		 7.32 3.58 213.09
On 2025-11-11		 201.56
On 2025-11-19		 -5.41 209.37
WTD 214.28
On 2025-12-04		 207.70
On 2025-12-02		 -0.86 -0.40 213.49
On 2025-12-01		 207.70
On 2025-12-02		 -2.71 210.03
MTD 214.28
On 2025-12-04		 207.70
On 2025-12-02		 -0.86 -0.40 213.49
On 2025-12-01		 207.70
On 2025-12-02		 -2.71 210.03
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
J

Jacobs Engineering Group Inc.

140.22 -0.51 -0.36 1,688,573
CUZ

Cousins Properties Incorporated

24.67 -0.59 -2.34 1,200,115
ITT

ITT Inc.

180.99 -2.40 -1.31 890,102
MORN

Morningstar Inc.

218.21 +1.27 +0.59 248,795
EFX

Equifax Inc.

211.51 +0.23 +0.11 2,401,573