NYSE:EFX | Historical Stock Price | EQUIFAX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$2.95$12.52$53.26$226.45$962.891980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.21$2.219,600——
1982-12-30$2.19$2.1946,800——
1982-12-29$2.19$2.1930,000——
1982-12-28$2.17$2.1745,600——
1982-12-27$2.16$2.1637,200——
1982-12-23$2.13$2.1350,400——
1982-12-22$2.15$2.1518,000——
1982-12-21$2.15$2.1592,400——
1982-12-20$2.11$2.1179,200——
1982-12-17$2.03$2.0343,200——
1982-12-16$2.00$2.00160,800——
1982-12-15$1.96$1.9680,400——
1982-12-14$1.96$1.962,193,600——
1982-12-13$2.06$2.0643,200——
1982-12-10$2.15$2.1522,800——
1982-12-09$2.20$2.2022,800——
1982-12-08$2.25$2.2580,400——
1982-12-07$2.29$2.29111,600——
1982-12-06$2.29$2.2968,400——
1982-12-03$2.23$2.2337,200——
1982-12-02$2.23$2.2336,000——
1982-12-01$2.18$2.18217,200——
1982-11-30$2.15$2.15134,400——
1982-11-29$2.17$2.1778,000——
1982-11-26$2.16$2.1631,200——
1982-11-24$2.13$2.1333,600——
1982-11-23$2.14$2.1475,600——
1982-11-22$2.14$2.1473,200——
1982-11-19$2.17$2.1761,200——
1982-11-18$2.13$2.13109,200——
1982-11-17$2.04$2.0460,000——
1982-11-16$2.04$2.0450,400——
1982-11-15$2.10$2.10120,000——
1982-11-12$2.13$2.1367,200——
1982-11-11$2.15$2.15123,600——
1982-11-10$2.19$2.19114,000——
1982-11-09$2.10$2.10145,200——
1982-11-08$2.01$2.0178,000——
1982-11-05$2.05$2.0566,000——
1982-11-04$2.04$2.04294,000——
1982-11-03$2.06$2.06228,000——
1982-11-02$2.06$2.06145,200——
1982-11-01$2.00$2.0094,800——
1982-10-29$2.02$2.0276,800——
1982-10-28$2.03$2.0394,800——
1982-10-27$2.07$2.07403,200——
1982-10-26$1.91$1.91100,800——
1982-10-25$1.85$1.85140,400——
1982-10-22$1.82$1.82223,200——
1982-10-21$1.83$1.83114,000——
1982-10-20$1.82$1.82135,600——
1982-10-19$1.71$1.7184,000——
1982-10-18$1.75$1.7521,600——
1982-10-15$1.75$1.7514,400——
1982-10-14$1.75$1.75136,800——
1982-10-13$1.74$1.74313,200——
1982-10-12$1.68$1.68261,600——
1982-10-11$1.70$1.70303,600——
1982-10-08$1.63$1.62170,400——
1982-10-07$1.49$1.4963,600——
1982-10-06$1.54$1.5448,000——
1982-10-05$1.56$1.5622,800——
1982-10-04$1.58$1.5851,600——
1982-10-01$1.56$1.56282,000——
1982-09-30$1.58$1.58108,000——
1982-09-29$1.47$1.4737,200——
1982-09-28$1.50$1.50734,400——
1982-09-27$1.54$1.5433,600——
1982-09-24$1.53$1.5358,800——
1982-09-23$1.58$1.5826,400——
1982-09-22$1.58$1.5884,000——
1982-09-21$1.55$1.5566,000——
1982-09-20$1.49$1.49178,800——
1982-09-17$1.51$1.5194,800——
1982-09-16$1.61$1.6182,800——
1982-09-15$1.60$1.6062,400——
1982-09-14$1.59$1.5945,600——
1982-09-13$1.57$1.5731,200——
1982-09-10$1.57$1.57148,800——
1982-09-09$1.54$1.54146,400——
1982-09-08$1.53$1.5388,800——
1982-09-07$1.52$1.5236,000——
1982-09-03$1.52$1.52292,800——
1982-09-02$1.52$1.5231,200——
1982-09-01$1.52$1.5255,200——
1982-08-31$1.51$1.51100,800——
1982-08-30$1.47$1.47124,800——
1982-08-27$1.46$1.46261,600——
1982-08-26$1.46$1.46333,600——
1982-08-25$1.45$1.4567,200——
1982-08-24$1.46$1.4650,400——
1982-08-23$1.47$1.47108,000——
1982-08-20$1.46$1.46136,800——
1982-08-19$1.43$1.43108,000——
1982-08-18$1.43$1.43172,800——
1982-08-17$1.45$1.45132,000——
1982-08-16$1.38$1.387,200——
1982-08-13$1.38$1.3850,400——
1982-08-12$1.37$1.3740,800——
1982-08-11$1.36$1.3672,000——
1982-08-10$1.37$1.37441,600——
1982-08-09$1.35$1.3579,200——
1982-08-06$1.35$1.35213,600——
1982-08-05$1.38$1.3850,400——
1982-08-04$1.37$1.3779,200——
1982-08-03$1.35$1.35187,200——
1982-08-02$1.38$1.38160,800——
1982-07-30$1.36$1.36230,400——
1982-07-29$1.35$1.35177,600——
1982-07-28$1.34$1.3455,200——
1982-07-27$1.30$1.3016,800——
1982-07-26$1.30$1.3028,800——
1982-07-23$1.32$1.3216,800——
1982-07-22$1.33$1.3345,600——
1982-07-21$1.33$1.3336,000——
1982-07-20$1.33$1.3340,800——
1982-07-19$1.32$1.3233,600——
1982-07-16$1.31$1.319,600——
1982-07-15$1.31$1.3131,200——
1982-07-14$1.32$1.3228,800——
1982-07-13$1.31$1.3128,800——
1982-07-12$1.31$1.312,400——
1982-07-09$1.31$1.3119,200——
1982-07-08$1.30$1.30252,000——
1982-07-07$1.30$1.30129,600——
1982-07-06$1.29$1.2960,000——
1982-07-02$1.29$1.2984,000——
1982-07-01$1.27$1.2714,400——
1982-06-30$1.28$1.2860,000——
1982-06-29$1.25$1.2591,200——
1982-06-28$1.27$1.2784,000——
1982-06-25$1.24$1.2481,600——
1982-06-24$1.28$1.2814,400——
1982-06-23$1.28$1.2814,400——
1982-06-22$1.28$1.28175,200——
1982-06-21$1.27$1.2774,400——
1982-06-18$1.25$1.2521,600——
1982-06-17$1.27$1.2740,800——
1982-06-16$1.25$1.2540,800——
1982-06-15$1.26$1.2624,000——
1982-06-14$1.25$1.25259,200——
1982-06-11$1.23$1.2355,200——
1982-06-10$1.24$1.2469,600——
1982-06-09$1.24$1.24100,800——
1982-06-08$1.24$1.2443,200——
1982-06-07$1.24$1.2426,400——
1982-06-04$1.25$1.259,600——
1982-06-03$1.25$1.2591,200——
1982-06-02$1.27$1.27136,800——
1982-06-01$1.26$1.26288,000——
1982-05-28$1.28$1.2831,200——
1982-05-27$1.29$1.29124,800——
1982-05-26$1.28$1.2852,800——
1982-05-25$1.29$1.2952,800——
1982-05-24$1.29$1.2928,800——
1982-05-21$1.30$1.3038,400——
1982-05-20$1.29$1.2924,000——
1982-05-19$1.30$1.3038,400——
1982-05-18$1.32$1.3228,800——
1982-05-17$1.33$1.3331,200——
1982-05-14$1.34$1.3416,800——
1982-05-13$1.33$1.3372,000——
1982-05-12$1.33$1.3357,600——
1982-05-11$1.33$1.3343,200——
1982-05-10$1.34$1.3479,200——
1982-05-07$1.37$1.37316,800——
1982-05-06$1.38$1.38100,800——
1982-05-05$1.38$1.3852,800——
1982-05-04$1.39$1.39175,200——
1982-05-03$1.35$1.3572,000——
1982-04-30$1.35$1.35194,400——
1982-04-29$1.32$1.32105,600——
1982-04-28$1.33$1.33134,400——
1982-04-27$1.31$1.31228,000——
1982-04-26$1.28$1.28108,000——
1982-04-23$1.26$1.2684,000——
1982-04-22$1.24$1.2479,200——
1982-04-21$1.26$1.2664,800——
1982-04-20$1.26$1.2628,800——
1982-04-19$1.26$1.2631,200——
1982-04-16$1.25$1.2555,200——
1982-04-15$1.26$1.26160,800——
1982-04-14$1.24$1.24182,400——
1982-04-13$1.22$1.2243,200——
1982-04-12$1.23$1.23172,800——
1982-04-08$1.24$1.2438,400——
1982-04-07$1.26$1.2669,600——
1982-04-06$1.26$1.26103,200——
1982-04-05$1.27$1.2733,600——
1982-04-02$1.27$1.2740,800——
1982-04-01$1.28$1.2840,800——
1982-03-31$1.29$1.2936,000——
1982-03-30$1.29$1.2955,200——
1982-03-29$1.29$1.29177,600——
1982-03-26$1.28$1.2850,400——
1982-03-25$1.27$1.2743,200——
1982-03-24$1.26$1.2676,800——
1982-03-23$1.24$1.24153,600——
1982-03-22$1.19$1.1940,800——
1982-03-19$1.19$1.1976,800——
1982-03-18$1.18$1.189,600——
1982-03-17$1.19$1.1912,000——
1982-03-16$1.19$1.19136,800——
1982-03-15$1.17$1.17309,600——
1982-03-12$1.18$1.18139,200——
1982-03-11$1.20$1.20273,600——
1982-03-10$1.25$1.25108,000——
1982-03-09$1.25$1.25240,000——
1982-03-08$1.25$1.25160,800——
1982-03-05$1.25$1.25146,400——
1982-03-04$1.26$1.2681,600——
1982-03-03$1.27$1.2776,800——
1982-03-02$1.26$1.26165,600——
1982-03-01$1.27$1.27117,600——
1982-02-26$1.26$1.2667,200——
1982-02-25$1.26$1.2688,800——
1982-02-24$1.26$1.26309,600——
1982-02-23$1.23$1.2379,200——
1982-02-22$1.23$1.23218,400——
1982-02-19$1.25$1.25304,800——
1982-02-18$1.24$1.24280,800——
1982-02-17$1.23$1.2357,600——
1982-02-16$1.22$1.2252,800——
1982-02-12$1.23$1.2348,000——
1982-02-11$1.22$1.2245,600——
1982-02-10$1.24$1.24208,800——
1982-02-09$1.24$1.24314,400——
1982-02-08$1.29$1.29283,200——
1982-02-05$1.31$1.31592,800——
1982-02-04$1.23$1.23268,800——
1982-02-03$1.22$1.22369,600——
1982-02-02$1.21$1.21216,000——
1982-02-01$1.21$1.21338,400——
1982-01-29$1.18$1.18122,400——
1982-01-28$1.20$1.20631,200——
1982-01-27$1.15$1.15124,800——
1982-01-26$1.08$1.0855,200——
1982-01-25$1.10$1.1072,000——
1982-01-22$1.14$1.14319,200——
1982-01-21$1.16$1.16110,400——
1982-01-20$1.17$1.17393,600——
1982-01-19$1.12$1.12405,600——
1982-01-18$1.08$1.08108,000——
1982-01-15$1.08$1.08110,400——
1982-01-14$1.08$1.0886,400——
1982-01-13$1.09$1.0979,200——
1982-01-12$1.07$1.0776,800——
1982-01-11$1.06$1.06153,600——
1982-01-08$1.08$1.08348,000——
1982-01-07$0.97$0.97148,800——
1982-01-06$0.95$0.9562,400——
1982-01-05$0.96$0.9696,000——
1982-01-04$0.96$0.9619,200——