NYSE - Nasdaq Real Time Price USD

Equifax Inc. (EFX)

225.71 +1.25 (+0.56%)
At close: April 24 at 4:00 PM EDT
225.71 -0.10 (-0.04%)
After hours: April 24 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 224.61 227.75 221.53 225.71 225.71 1,239,600
Apr 23, 2024 219.14 225.47 219.14 224.46 224.46 1,007,500
Apr 22, 2024 220.39 221.33 215.32 218.93 218.93 2,071,900
Apr 19, 2024 216.63 218.21 213.06 216.20 216.20 2,083,200
Apr 18, 2024 215.63 231.41 213.02 217.51 217.51 3,635,700
Apr 17, 2024 241.07 242.88 237.59 237.68 237.68 1,616,400
Apr 16, 2024 242.12 242.12 238.04 238.57 238.57 1,058,400
Apr 15, 2024 250.05 250.62 240.61 242.92 242.92 897,600
Apr 12, 2024 246.47 248.18 244.01 246.99 246.99 699,100
Apr 11, 2024 251.18 251.66 246.63 249.22 249.22 594,500
Apr 10, 2024 254.10 254.10 247.26 248.49 248.49 1,100,900
Apr 9, 2024 261.55 263.21 259.25 262.74 262.74 670,400
Apr 8, 2024 257.03 259.31 256.64 259.03 259.03 561,400
Apr 5, 2024 251.13 256.47 250.01 256.15 256.15 588,100
Apr 4, 2024 258.77 260.51 251.94 252.04 252.04 469,400
Apr 3, 2024 252.95 257.61 252.95 255.89 255.89 658,900
Apr 2, 2024 257.00 257.54 250.15 255.70 255.70 832,100
Apr 1, 2024 267.98 270.00 260.64 260.73 260.73 491,500
Mar 28, 2024 263.61 268.05 263.61 267.52 267.52 706,500
Mar 27, 2024 263.32 263.32 260.05 262.40 262.40 745,300
Mar 26, 2024 262.43 262.68 260.00 260.47 260.47 526,800
Mar 25, 2024 263.95 264.54 260.96 261.06 261.06 658,600
Mar 22, 2024 266.37 266.84 261.19 264.16 264.16 512,300
Mar 21, 2024 266.68 274.75 265.69 265.98 265.98 979,800
Mar 20, 2024 260.22 264.82 259.25 264.69 264.69 502,000
Mar 19, 2024 254.45 260.09 253.35 259.84 259.84 515,400
Mar 18, 2024 255.11 255.98 252.73 255.07 255.07 532,200
Mar 15, 2024 252.57 256.87 251.24 252.94 252.94 1,286,300
Mar 14, 2024 260.68 261.52 253.84 256.71 256.71 693,500
Mar 13, 2024 267.78 268.90 261.65 261.78 261.78 884,900
Mar 12, 2024 262.53 268.96 261.91 268.19 268.19 489,800
Mar 11, 2024 270.00 270.23 262.98 263.15 263.15 638,000
Mar 8, 2024 272.15 272.97 268.08 270.00 270.00 952,200
Mar 7, 2024 266.95 271.19 265.11 270.95 270.95 774,200
Mar 6, 2024 262.80 267.26 261.68 264.50 264.50 530,900
Mar 5, 2024 268.46 269.43 259.37 260.69 260.69 653,900
Mar 4, 2024 270.14 271.40 267.15 269.17 269.17 733,600
Mar 1, 2024 271.10 272.30 267.82 270.98 270.98 838,000
Feb 29, 2024 268.15 275.10 268.15 273.59 273.59 1,375,300
Feb 28, 2024 266.58 268.65 264.30 267.31 267.31 550,300
Feb 27, 2024 267.40 268.99 265.15 268.33 268.33 570,400
Feb 26, 2024 266.48 267.84 265.23 265.25 265.25 537,800
Feb 23, 2024 265.89 267.64 264.09 265.98 265.98 635,200
Feb 22, 2024 0.39 Dividend
Feb 22, 2024 259.09 267.47 259.09 265.18 265.18 1,109,000
Feb 21, 2024 258.10 258.14 253.29 257.03 256.64 832,800
Feb 20, 2024 257.00 258.69 254.33 257.85 257.46 710,300
Feb 16, 2024 257.99 260.62 255.58 258.08 257.69 1,112,200
Feb 15, 2024 251.67 260.91 251.14 260.52 260.12 1,005,400
Feb 14, 2024 250.08 251.45 246.22 250.34 249.96 836,600
Feb 13, 2024 253.91 255.55 246.01 247.94 247.56 867,700
Feb 12, 2024 249.66 256.21 249.66 255.78 255.39 671,100
Feb 9, 2024 252.29 252.76 246.01 249.18 248.80 840,200
Feb 8, 2024 251.21 255.00 237.34 252.06 251.68 1,846,000
Feb 7, 2024 244.81 245.80 240.15 241.86 241.49 1,463,000
Feb 6, 2024 243.59 245.37 239.98 243.28 242.91 942,400
Feb 5, 2024 249.07 249.07 242.75 244.84 244.47 795,400
Feb 2, 2024 248.02 251.00 241.59 249.90 249.52 641,400
Feb 1, 2024 245.49 250.57 242.72 250.33 249.95 632,200
Jan 31, 2024 247.95 250.28 243.54 244.34 243.97 858,900
Jan 30, 2024 248.47 251.04 247.80 248.21 247.83 458,800
Jan 29, 2024 246.41 250.14 245.76 250.11 249.73 656,600
Jan 26, 2024 248.55 249.18 245.36 246.12 245.75 633,100
Jan 25, 2024 248.99 250.99 247.04 248.43 248.05 562,800
Jan 24, 2024 250.00 250.00 246.66 247.42 247.04 503,900
Jan 23, 2024 250.57 250.57 247.47 249.11 248.73 574,900
Jan 22, 2024 247.69 250.77 246.52 248.49 248.11 800,500
Jan 19, 2024 246.75 246.98 243.29 245.34 244.97 1,193,500
Jan 18, 2024 246.46 248.52 241.92 245.32 244.95 638,400
Jan 17, 2024 244.62 245.35 241.43 244.26 243.89 857,700
Jan 16, 2024 241.27 246.65 239.79 246.45 246.08 769,100
Jan 12, 2024 245.06 245.06 241.23 243.76 243.39 571,200
Jan 11, 2024 242.70 243.84 240.16 242.83 242.46 510,600
Jan 10, 2024 244.75 245.99 242.18 244.83 244.46 631,900
Jan 9, 2024 245.22 246.38 242.94 243.27 242.90 793,300
Jan 8, 2024 240.02 247.61 240.02 246.37 246.00 1,069,400
Jan 5, 2024 233.24 238.48 233.24 237.02 236.66 883,700
Jan 4, 2024 233.79 237.07 233.45 234.09 233.73 760,000
Jan 3, 2024 236.90 236.90 230.45 233.03 232.68 1,182,300
Jan 2, 2024 244.24 245.92 237.89 239.87 239.51 1,000,800
Dec 29, 2023 249.25 250.34 246.54 247.29 246.91 487,000
Dec 28, 2023 249.57 250.77 247.86 249.61 249.23 389,300
Dec 27, 2023 248.22 250.70 247.57 250.41 250.03 518,300
Dec 26, 2023 244.31 247.70 243.36 247.57 247.19 538,700
Dec 22, 2023 243.52 244.07 241.47 243.88 243.51 737,900
Dec 21, 2023 239.43 242.65 238.20 242.21 241.84 822,700
Dec 20, 2023 245.75 246.43 237.53 237.78 237.42 1,760,700
Dec 19, 2023 251.00 251.00 246.15 246.44 246.07 966,200
Dec 18, 2023 251.43 252.60 247.12 249.25 248.87 1,107,500
Dec 15, 2023 245.41 249.21 244.47 244.60 244.23 2,235,200
Dec 14, 2023 244.70 252.14 243.03 246.69 246.32 1,638,600
Dec 13, 2023 233.87 242.60 232.55 241.94 241.57 1,053,700
Dec 12, 2023 232.80 235.24 230.69 234.53 234.17 1,067,300
Dec 11, 2023 227.51 232.33 227.51 232.09 231.74 944,700
Dec 8, 2023 226.18 231.77 225.03 228.38 228.03 1,748,700
Dec 7, 2023 224.58 225.00 222.92 224.25 223.91 594,200
Dec 6, 2023 225.89 225.89 223.66 224.56 224.22 926,700
Dec 5, 2023 223.92 225.54 221.68 223.58 223.24 850,500
Dec 4, 2023 220.26 225.21 220.26 225.14 224.80 754,700
Dec 1, 2023 217.17 222.49 216.86 222.12 221.78 1,157,900
Nov 30, 2023 216.62 217.95 215.40 217.71 217.38 1,220,600
Nov 29, 2023 215.21 218.09 215.21 216.60 216.27 923,300
Nov 28, 2023 210.60 214.02 209.68 213.03 212.71 861,700
Nov 27, 2023 209.90 212.10 208.67 211.61 211.29 603,100
Nov 24, 2023 210.40 211.32 209.01 210.74 210.42 454,200
Nov 22, 2023 0.39 Dividend
Nov 22, 2023 211.12 211.71 208.75 210.54 210.22 620,400
Nov 21, 2023 208.25 210.07 208.25 209.59 208.88 961,500
Nov 20, 2023 205.21 210.42 204.16 209.53 208.82 728,800
Nov 17, 2023 202.54 205.65 202.20 205.21 204.52 918,500
Nov 16, 2023 198.84 201.48 197.13 200.38 199.70 1,068,600
Nov 15, 2023 196.60 201.76 195.02 198.60 197.93 1,117,100
Nov 14, 2023 190.00 198.06 189.95 196.43 195.77 1,195,200
Nov 13, 2023 183.91 184.67 182.01 184.02 183.40 636,100
Nov 10, 2023 184.91 185.35 180.31 184.91 184.29 674,800
Nov 9, 2023 185.64 187.41 184.01 184.37 183.75 759,400
Nov 8, 2023 184.36 186.42 183.74 184.46 183.84 476,300
Nov 7, 2023 181.19 184.54 181.19 183.76 183.14 779,200
Nov 6, 2023 180.83 181.74 179.13 180.79 180.18 554,700
Nov 3, 2023 180.87 184.93 180.87 181.82 181.21 985,400
Nov 2, 2023 170.87 178.08 170.62 177.91 177.31 1,096,800
Nov 1, 2023 169.14 169.14 164.23 167.70 167.13 929,100
Oct 31, 2023 165.85 170.31 165.32 169.57 169.00 723,300
Oct 30, 2023 163.61 164.76 159.95 164.02 163.47 844,900
Oct 27, 2023 166.54 166.54 162.45 162.68 162.13 688,900
Oct 26, 2023 165.08 167.66 164.03 166.18 165.62 757,000
Oct 25, 2023 169.26 169.66 163.45 164.17 163.62 1,056,400
Oct 24, 2023 177.18 178.26 166.20 169.70 169.13 1,780,000
Oct 23, 2023 176.53 180.99 175.38 179.04 178.44 810,200
Oct 20, 2023 179.51 180.18 174.88 176.37 175.77 1,291,500
Oct 19, 2023 169.00 181.90 166.00 178.98 178.38 2,325,600
Oct 18, 2023 179.60 180.14 174.19 175.16 174.57 1,292,900
Oct 17, 2023 177.74 182.25 176.34 180.86 180.25 1,387,900
Oct 16, 2023 179.50 181.16 177.32 180.02 179.41 774,500
Oct 13, 2023 181.15 181.87 177.70 178.42 177.82 624,800
Oct 12, 2023 187.14 187.24 180.54 181.08 180.47 766,000
Oct 11, 2023 187.25 188.05 184.90 186.60 185.97 481,000
Oct 10, 2023 185.42 188.42 184.84 187.26 186.63 598,200
Oct 9, 2023 180.52 185.80 180.52 185.50 184.87 534,100
Oct 6, 2023 179.57 183.44 177.91 182.22 181.60 619,400
Oct 5, 2023 180.15 181.49 178.47 180.77 180.16 446,900
Oct 4, 2023 179.60 180.94 177.65 180.01 179.40 825,300
Oct 3, 2023 178.09 179.39 176.99 178.63 178.03 735,600
Oct 2, 2023 181.35 183.02 177.58 178.93 178.33 847,500
Sep 29, 2023 184.69 185.82 182.76 183.18 182.56 697,500
Sep 28, 2023 180.74 186.26 179.73 183.00 182.38 831,500
Sep 27, 2023 181.26 182.50 178.87 180.72 180.11 556,700
Sep 26, 2023 182.82 183.86 179.98 180.36 179.75 749,300
Sep 25, 2023 184.81 185.54 183.60 184.11 183.49 459,300
Sep 22, 2023 186.02 187.07 185.16 185.56 184.93 472,400
Sep 21, 2023 192.55 193.57 185.91 186.08 185.45 943,800
Sep 20, 2023 198.03 199.20 194.06 194.35 193.69 422,700
Sep 19, 2023 194.45 196.53 194.37 196.50 195.84 512,500
Sep 18, 2023 196.36 196.77 193.87 194.95 194.29 631,000
Sep 15, 2023 198.98 199.71 196.46 196.86 196.20 1,189,500
Sep 14, 2023 198.24 200.32 197.24 199.70 199.03 421,000
Sep 13, 2023 197.39 198.03 195.89 197.24 196.57 683,200
Sep 12, 2023 197.62 198.52 196.92 197.51 196.84 724,600
Sep 11, 2023 197.28 198.81 196.91 198.01 197.34 835,700
Sep 8, 2023 201.00 202.37 195.97 196.56 195.90 563,200
Sep 7, 2023 202.83 204.10 201.37 201.48 200.80 513,600
Sep 6, 2023 204.15 206.74 203.91 204.19 203.50 559,000
Sep 5, 2023 0.39 Dividend
Sep 5, 2023 205.45 207.02 203.82 204.06 203.37 413,000
Sep 1, 2023 207.57 209.24 206.00 206.83 205.74 435,300
Aug 31, 2023 208.00 209.07 206.69 206.70 205.61 437,700
Aug 30, 2023 205.57 207.86 204.66 207.51 206.42 430,200
Aug 29, 2023 199.98 206.32 199.19 205.42 204.34 610,300
Aug 28, 2023 198.75 200.80 198.10 199.88 198.83 486,600
Aug 25, 2023 197.78 198.91 196.47 197.98 196.94 1,210,800
Aug 24, 2023 197.59 198.85 196.07 196.44 195.41 1,306,800
Aug 23, 2023 193.01 197.34 192.74 196.23 195.20 818,300
Aug 22, 2023 191.81 192.22 190.57 191.91 190.90 1,405,300
Aug 21, 2023 192.35 192.51 190.08 191.71 190.70 650,400
Aug 18, 2023 189.65 192.33 188.88 192.16 191.15 639,900
Aug 17, 2023 193.46 193.56 190.03 190.83 189.83 543,600
Aug 16, 2023 192.84 195.45 192.84 193.35 192.33 524,100
Aug 15, 2023 195.08 196.17 192.50 193.43 192.41 782,600
Aug 14, 2023 196.58 197.84 195.64 196.72 195.69 619,700
Aug 11, 2023 196.52 198.45 195.86 197.31 196.27 421,000
Aug 10, 2023 198.13 200.76 197.24 198.31 197.27 393,100
Aug 9, 2023 199.25 199.30 196.87 198.29 197.25 693,600
Aug 8, 2023 196.56 199.23 196.21 199.17 198.12 842,700
Aug 7, 2023 197.84 199.39 196.88 198.05 197.01 1,079,000
Aug 4, 2023 197.26 199.90 196.23 197.71 196.67 843,600
Aug 3, 2023 200.01 200.75 196.53 197.11 196.07 1,230,000
Aug 2, 2023 201.03 202.66 199.01 201.70 200.64 1,548,500
Aug 1, 2023 202.51 203.53 201.90 202.21 201.15 1,311,400
Jul 31, 2023 203.64 205.18 201.92 204.08 203.01 979,900
Jul 28, 2023 203.00 203.68 201.25 202.77 201.70 1,549,900
Jul 27, 2023 205.40 205.99 200.65 202.86 201.79 2,181,000
Jul 26, 2023 207.26 207.39 202.16 203.50 202.43 1,946,500
Jul 25, 2023 206.54 209.87 206.31 207.99 206.90 1,796,700
Jul 24, 2023 209.49 211.55 205.99 206.55 205.46 2,175,200
Jul 21, 2023 215.88 216.72 212.29 212.35 211.23 1,335,800
Jul 20, 2023 222.50 223.37 210.94 216.37 215.23 3,420,900
Jul 19, 2023 237.66 240.35 237.43 237.49 236.24 827,900
Jul 18, 2023 237.00 239.30 236.12 237.81 236.56 1,041,600
Jul 17, 2023 236.06 240.33 235.16 237.14 235.89 805,300
Jul 14, 2023 233.01 237.14 232.70 236.52 235.28 704,000
Jul 13, 2023 232.39 234.50 232.28 233.15 231.92 669,700
Jul 12, 2023 235.61 236.63 230.52 231.79 230.57 691,100
Jul 11, 2023 228.80 231.64 227.30 231.04 229.83 662,300
Jul 10, 2023 225.33 229.65 225.33 229.13 227.93 625,300
Jul 7, 2023 223.99 228.04 223.64 225.61 224.42 433,800
Jul 6, 2023 228.97 228.97 223.10 224.97 223.79 754,300
Jul 5, 2023 228.15 231.74 225.79 231.28 230.06 650,400
Jul 3, 2023 233.39 233.39 227.97 229.13 227.93 1,033,900
Jun 30, 2023 236.09 238.00 235.21 235.30 234.06 709,200
Jun 29, 2023 232.30 234.76 232.20 234.44 233.21 490,200
Jun 28, 2023 228.05 232.70 227.43 232.63 231.41 768,500
Jun 27, 2023 226.30 229.68 223.63 228.74 227.54 663,200
Jun 26, 2023 223.83 226.52 223.55 224.15 222.97 788,500
Jun 23, 2023 224.79 226.47 223.37 224.03 222.85 1,801,300
Jun 22, 2023 228.22 230.10 225.58 226.45 225.26 444,800
Jun 21, 2023 226.48 229.94 226.37 228.76 227.56 592,400
Jun 20, 2023 228.13 229.86 225.62 227.76 226.56 566,900
Jun 16, 2023 234.18 234.76 228.77 229.77 228.56 1,373,800
Jun 15, 2023 228.37 234.69 227.08 232.40 231.18 600,400
Jun 14, 2023 232.00 233.30 227.89 229.71 228.50 965,000
Jun 13, 2023 228.39 233.15 228.39 232.78 231.56 760,500
Jun 12, 2023 225.01 228.92 223.09 228.79 227.59 780,900
Jun 9, 2023 223.82 225.34 222.81 223.84 222.66 780,600
Jun 8, 2023 221.60 224.01 218.54 223.82 222.64 612,500
Jun 7, 2023 220.33 222.42 219.81 221.70 220.54 1,020,800
Jun 6, 2023 213.69 219.97 212.37 219.55 218.40 857,100
Jun 5, 2023 212.72 215.19 211.85 213.86 212.74 462,100
Jun 2, 2023 209.16 214.66 207.61 213.65 212.53 730,600
Jun 1, 2023 209.25 209.99 207.32 208.55 207.45 480,300
May 31, 2023 209.66 210.76 206.67 208.62 207.52 741,700
May 30, 2023 212.99 215.20 209.36 210.76 209.65 585,600
May 26, 2023 207.53 212.14 206.85 210.64 209.53 510,600
May 25, 2023 208.15 208.15 206.36 207.13 206.04 442,300
May 24, 2023 0.39 Dividend
May 24, 2023 208.65 208.65 207.15 207.74 206.65 572,600
May 23, 2023 213.60 214.43 209.20 210.06 208.57 589,700
May 22, 2023 209.72 216.78 208.94 215.31 213.78 829,300
May 19, 2023 211.67 213.28 209.13 210.12 208.63 582,300
May 18, 2023 205.82 211.07 205.82 210.34 208.85 567,400
May 17, 2023 205.20 206.60 202.59 205.56 204.10 547,000
May 16, 2023 204.10 204.10 202.03 203.13 201.69 357,400
May 15, 2023 204.16 205.76 203.29 205.57 204.11 514,900
May 12, 2023 205.00 205.97 202.41 203.95 202.50 634,600
May 11, 2023 203.80 205.44 202.16 203.67 202.22 616,400
May 10, 2023 202.06 204.78 199.87 203.40 201.96 749,500
May 9, 2023 199.11 200.62 197.95 199.29 197.87 575,100
May 8, 2023 200.39 201.98 199.37 200.63 199.21 558,500
May 5, 2023 199.03 200.98 198.66 200.11 198.69 455,600
May 4, 2023 198.00 199.83 196.44 197.24 195.84 965,000
May 3, 2023 200.93 204.19 199.76 200.00 198.58 465,300
May 2, 2023 204.91 205.21 196.87 199.33 197.91 738,300
May 1, 2023 206.79 207.65 204.11 205.39 203.93 763,200
Apr 28, 2023 205.60 210.86 205.60 208.38 206.90 810,700
Apr 27, 2023 200.50 206.52 200.36 205.72 204.26 860,000
Apr 26, 2023 197.47 202.04 196.82 198.64 197.23 671,600
Apr 25, 2023 200.69 201.54 197.40 198.03 196.62 462,600

Related Tickers

TRU TransUnion
68.68
-1.17%
 
VRSK Verisk Analytics, Inc.
222.25
0.00%
 
EXPN.L Experian plc
3,262.00
-0.34%
 
BAH Booz Allen Hamilton Holding Corporation
144.39
-1.08%
 
EXPGY Experian plc
40.71
-0.15%
 
FCN FTI Consulting, Inc.
213.74
+0.36%
 
VCIG VCI Global Limited
1.1200
-3.45%
 
ICFI ICF International, Inc.
141.98
+0.08%
 
FORR Forrester Research, Inc.
18.68
-1.53%
 
AMMJ American Cannabis Company, Inc.
0.0094
+1.74%