Enerflex Stock Price History
NYSE: EFXTIndustrialsIndustrial Machinery/ComponentsUSD
24.04+0.03 (+0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 24.04 +0.02%
EFXT price history at a glance
The price history for Enerflex (EFXT) on this page begins on June 13, 2011, when the stock closed at $13.40; it most recently closed at $24.01 on October 5, 2026. The highest price in this record is $29.15, reached on May 4, 2026; the latest close is 17.6% below that peak. Across the 14 complete calendar years in the table, EFXT finished higher in 7 and lower in 7. Its best year was 2024 (+120.1%) and its worst was 2020 (-43.8%).
Over roughly 15 years the share price changed +79.2%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, EFXT has gained 108.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $29.15
- Date of high
- May 4, 2026
- Low since 2011
- $3.00
- Date of low
- Apr 20, 2020
- 52-week high
- $29.15
- 52-week low
- $10.57
- IPO year
- 2022
- Last close
- $24.01
EFXT returns
1 week
-5.62%
1 month
+6.52%
3 months
-0.33%
6 months
+13.90%
Year to date
+55.61%
1 year
+108.24%
3 years
+459.67%
5 years
+174.09%
EFXT price return, excluding dividends.
EFXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.01 | +50.63% |
| 2025 | 15.94 | +55.06% |
| 2024 | 10.28 | +120.13% |
| 2023 | 4.67 | -26.11% |
| 2022 | 6.32 | +4.46% |
| 2021 | 6.05 | +14.37% |
| 2020 | 5.29 | -43.78% |
| 2019 | 9.41 | -19.71% |
| 2018 | 11.72 | -4.48% |
| 2017 | 12.27 | -3.54% |
| 2016 | 12.72 | +32.78% |
| 2015 | 9.58 | -32.06% |
| 2014 | 14.10 | +0.36% |
| 2013 | 14.05 | +15.54% |
| 2012 | 12.16 | -4.48% |
| 2011* | 12.73 | -5.00% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
EFXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.01 | 24.20 | 23.39 | 24.01 | +1.35% | |
| 24.32 | 24.59 | 23.47 | 23.69 | -2.79% | |
| 24.55 | 24.93 | 23.92 | 24.37 | -2.60% | |
| 24.79 | 25.60 | 24.52 | 25.02 | +1.75% | |
| 25.28 | 25.42 | 24.26 | 24.59 | -3.34% | |
| 25.75 | 26.91 | 25.07 | 25.44 | +11.63% | |
| 22.82 | 23.05 | 22.67 | 22.79 | +0.49% | |
| 23.32 | 23.33 | 22.50 | 22.68 | -4.02% | |
| 23.75 | 24.12 | 23.51 | 23.63 | +0.25% | |
| 23.15 | 23.69 | 22.86 | 23.57 | +1.38% | |
| 23.23 | 23.66 | 22.94 | 23.25 | +0.61% | |
| 22.59 | 23.28 | 22.32 | 23.11 | +3.22% | |
| 22.13 | 23.10 | 21.91 | 22.39 | -0.18% | |
| 22.65 | 22.73 | 22.21 | 22.43 | -1.36% | |
| 22.60 | 22.98 | 22.45 | 22.74 | -0.13% | |
| 22.51 | 22.99 | 22.38 | 22.77 | +1.83% | |
| 22.28 | 23.08 | 22.18 | 22.36 | -0.18% | |
| 22.13 | 22.44 | 21.72 | 22.40 | +1.08% | |
| 22.36 | 22.87 | 21.80 | 22.16 | -3.32% | |
| 22.52 | 22.94 | 22.19 | 22.92 | +2.64% | |
| 22.62 | 22.62 | 22.02 | 22.33 | -1.06% | |
| 22.82 | 23.26 | 22.34 | 22.57 | +0.13% | |
| 22.46 | 22.97 | 22.17 | 22.54 | +1.26% | |
| 21.92 | 22.43 | 21.40 | 22.26 | +0.72% | |
| 21.33 | 22.46 | 21.17 | 22.10 | +3.66% | |
| 20.36 | 21.48 | 20.19 | 21.32 | +4.72% | |
| 20.47 | 20.56 | 19.98 | 20.36 | -0.20% | |
| 20.13 | 20.45 | 19.98 | 20.40 | +2.00% | |
| 20.79 | 20.79 | 19.97 | 20.00 | -3.85% | |
| 19.79 | 20.90 | 19.54 | 20.80 | +4.68% | |
| 19.48 | 20.16 | 19.28 | 19.87 | +0.76% | |
| 19.77 | 19.99 | 19.54 | 19.72 | 0.00% | |
| 20.12 | 20.26 | 19.45 | 19.72 | -3.05% | |
| 20.25 | 20.48 | 20.03 | 20.34 | +1.24% | |
| 20.72 | 20.86 | 19.67 | 20.09 | -2.33% | |
| 21.87 | 21.97 | 20.51 | 20.57 | -5.25% | |
| 22.55 | 22.60 | 21.71 | 21.71 | -3.43% | |
| 22.70 | 23.03 | 22.45 | 22.48 | +0.13% | |
| 21.66 | 22.47 | 21.65 | 22.45 | +4.52% | |
| 21.22 | 22.02 | 21.15 | 21.48 | +0.28% | |
| 20.90 | 21.54 | 20.73 | 21.42 | +2.88% | |
| 20.67 | 20.95 | 20.44 | 20.82 | +1.51% | |
| 19.96 | 20.62 | 19.91 | 20.51 | +2.76% | |
| 20.52 | 21.12 | 19.89 | 19.96 | -3.48% | |
| 20.70 | 21.88 | 19.88 | 20.68 | -5.96% | |
| 22.36 | 22.50 | 21.93 | 21.99 | -1.17% | |
| 21.52 | 22.40 | 21.45 | 22.25 | +2.20% | |
| 21.55 | 21.98 | 21.36 | 21.77 | -2.29% | |
| 22.18 | 22.88 | 22.16 | 22.28 | +0.95% | |
| 21.46 | 22.11 | 21.42 | 22.07 | +4.45% | |
| 22.01 | 22.23 | 21.01 | 21.13 | -2.49% | |
| 22.45 | 22.45 | 21.37 | 21.67 | -3.65% | |
| 22.24 | 23.08 | 21.98 | 22.49 | -1.19% | |
| 24.01 | 24.03 | 22.59 | 22.76 | -4.69% | |
| 24.03 | 24.14 | 23.37 | 23.88 | +0.67% | |
| 24.13 | 24.45 | 23.67 | 23.72 | -1.04% | |
| 23.34 | 24.19 | 23.29 | 23.97 | +3.95% | |
| 23.47 | 23.76 | 22.99 | 23.06 | -1.71% | |
| 23.60 | 23.80 | 23.11 | 23.46 | 0.00% | |
| 23.50 | 23.80 | 23.01 | 23.46 | -1.47% | |
| 24.24 | 24.38 | 23.36 | 23.81 | -1.85% | |
| 24.12 | 24.45 | 23.82 | 24.26 | +1.80% | |
| 23.96 | 24.38 | 23.77 | 23.83 | -0.13% | |
| 24.15 | 24.22 | 23.64 | 23.86 | -0.95% | |
| 24.45 | 24.53 | 24.02 | 24.09 | -1.31% | |
| 23.26 | 24.54 | 23.26 | 24.41 | +5.99% | |
| 22.59 | 23.25 | 22.23 | 23.03 | +1.72% | |
| 22.96 | 23.72 | 22.51 | 22.64 | -1.91% | |
| 23.50 | 24.23 | 22.89 | 23.08 | -2.08% | |
| 24.26 | 24.26 | 23.55 | 23.57 | -3.84% | |
| 25.03 | 25.07 | 24.45 | 24.51 | -1.17% | |
| 25.12 | 25.42 | 24.77 | 24.80 | -0.60% | |
| 24.22 | 25.20 | 24.15 | 24.95 | +1.34% | |
| 24.29 | 24.81 | 24.17 | 24.62 | +2.12% | |
| 25.01 | 25.09 | 23.64 | 24.11 | -4.51% | |
| 25.51 | 25.61 | 25.10 | 25.25 | -2.21% | |
| 24.61 | 25.91 | 24.61 | 25.82 | +6.92% | |
| 23.50 | 24.18 | 23.04 | 24.15 | +1.81% | |
| 23.84 | 23.95 | 23.51 | 23.72 | +0.17% | |
| 23.98 | 24.13 | 23.60 | 23.68 | -1.54% | |
| 23.88 | 24.22 | 23.51 | 24.05 | -1.03% | |
| 23.90 | 24.46 | 23.68 | 24.30 | +1.29% | |
| 24.31 | 24.32 | 23.80 | 23.99 | +0.33% | |
| 24.81 | 25.18 | 23.56 | 23.91 | -3.24% | |
| 24.94 | 25.13 | 24.14 | 24.71 | -0.56% | |
| 24.68 | 25.08 | 24.63 | 24.85 | +2.90% | |
| 26.11 | 26.20 | 24.00 | 24.15 | -8.45% | |
| 25.56 | 26.67 | 25.39 | 26.38 | +1.81% | |
| 26.53 | 26.65 | 25.87 | 25.91 | -1.26% | |
| 25.44 | 26.41 | 25.44 | 26.24 | +3.43% | |
| 25.17 | 26.12 | 24.96 | 25.37 | +1.81% | |
| 24.93 | 25.03 | 24.51 | 24.92 | 0.00% | |
| 25.77 | 25.77 | 24.85 | 24.92 | -1.58% | |
| 26.76 | 26.91 | 25.20 | 25.32 | -6.50% | |
| 26.51 | 27.26 | 26.24 | 27.08 | -1.17% | |
| 26.97 | 27.45 | 26.93 | 27.40 | +0.77% | |
| 27.96 | 28.08 | 26.64 | 27.19 | -2.02% | |
| 28.25 | 28.55 | 27.75 | 27.75 | -1.21% | |
| 28.06 | 28.52 | 27.68 | 28.09 | -0.25% | |
| 27.97 | 28.28 | 27.41 | 28.16 | +1.04% | |
| 27.34 | 27.89 | 27.31 | 27.87 | +0.69% | |
| 27.23 | 27.75 | 27.23 | 27.68 | +1.06% | |
| 27.16 | 27.56 | 26.58 | 27.39 | +1.41% | |
| 26.84 | 27.32 | 26.57 | 27.01 | +1.20% | |
| 27.38 | 27.79 | 26.33 | 26.69 | -1.62% | |
| 28.97 | 29.15 | 27.12 | 27.13 | -4.44% | |
| 25.74 | 28.53 | 25.66 | 28.39 | +4.95% | |
| 27.36 | 27.62 | 26.55 | 27.05 | -2.66% | |
| 27.43 | 28.18 | 27.38 | 27.79 | +1.31% | |
| 27.40 | 28.34 | 27.03 | 27.43 | +0.99% | |
| 26.72 | 27.26 | 26.56 | 27.16 | +1.27% | |
| 26.34 | 26.92 | 26.04 | 26.82 | +1.82% | |
| 25.77 | 26.35 | 25.49 | 26.34 | +3.62% | |
| 25.57 | 25.96 | 25.22 | 25.42 | -0.59% | |
| 25.92 | 26.39 | 25.31 | 25.57 | -0.43% | |
| 24.82 | 25.68 | 24.54 | 25.68 | +3.22% | |
| 24.54 | 25.15 | 24.54 | 24.88 | +1.68% | |
| 23.48 | 24.48 | 23.48 | 24.47 | +5.79% | |
| 23.79 | 24.00 | 22.77 | 23.13 | -1.49% | |
| 22.97 | 23.59 | 22.81 | 23.48 | +2.62% | |
| 22.98 | 23.17 | 22.16 | 22.88 | -2.76% | |
| 23.41 | 24.08 | 23.37 | 23.53 | +0.90% | |
| 22.52 | 23.37 | 22.35 | 23.32 | +2.91% | |
| 22.31 | 22.77 | 21.66 | 22.66 | +1.93% | |
| 21.74 | 22.40 | 21.56 | 22.23 | +3.78% | |
| 20.87 | 21.45 | 20.87 | 21.42 | +1.61% | |
| 21.03 | 21.60 | 20.83 | 21.08 | +0.48% | |
| 20.17 | 21.07 | 19.43 | 20.98 | +2.34% | |
| 20.34 | 20.87 | 20.21 | 20.50 | +1.59% | |
| 20.16 | 20.33 | 19.82 | 20.18 | -0.05% | |
| 20.15 | 20.43 | 19.70 | 20.19 | +1.51% | |
| 20.67 | 20.77 | 19.87 | 19.89 | -4.92% | |
| 20.85 | 21.36 | 20.44 | 20.92 | +1.80% | |
| 21.65 | 21.69 | 20.37 | 20.55 | -4.64% | |
| 21.32 | 21.65 | 21.12 | 21.55 | +1.08% | |
| 21.61 | 22.01 | 21.28 | 21.32 | -1.80% | |
| 21.38 | 21.94 | 21.38 | 21.71 | +1.69% | |
| 21.00 | 21.72 | 20.86 | 21.35 | +1.43% | |
| 21.35 | 21.51 | 20.54 | 21.05 | -1.41% | |
| 21.78 | 21.88 | 21.25 | 21.35 | -1.29% | |
| 21.26 | 21.80 | 20.97 | 21.63 | +1.17% | |
| 21.44 | 21.68 | 21.27 | 21.38 | +0.47% | |
| 21.04 | 21.59 | 20.86 | 21.28 | +2.41% | |
| 20.98 | 21.00 | 20.61 | 20.78 | -0.72% | |
| 20.83 | 21.43 | 20.75 | 20.93 | -0.48% | |
| 21.64 | 21.75 | 20.78 | 21.03 | -3.27% | |
| 22.04 | 22.13 | 21.42 | 21.74 | -1.36% | |
| 22.08 | 22.33 | 21.74 | 22.04 | +0.27% | |
| 21.47 | 22.26 | 21.28 | 21.98 | +1.43% | |
| 21.70 | 22.05 | 21.34 | 21.67 | -0.69% | |
| 22.42 | 22.70 | 21.39 | 21.82 | -3.54% | |
| 22.08 | 22.93 | 22.08 | 22.62 | +1.75% | |
| 23.17 | 23.33 | 21.76 | 22.23 | -4.80% | |
| 22.63 | 23.82 | 22.40 | 23.35 | +4.24% | |
| 23.19 | 23.39 | 22.36 | 22.40 | -3.57% | |
| 21.63 | 23.47 | 20.19 | 23.23 | +16.97% | |
| 20.00 | 20.18 | 19.73 | 19.86 | -0.45% | |
| 19.31 | 19.98 | 19.19 | 19.95 | +3.31% | |
| 19.50 | 19.78 | 19.02 | 19.31 | -0.72% | |
| 19.30 | 19.68 | 19.15 | 19.45 | +0.10% | |
| 19.50 | 19.89 | 19.24 | 19.43 | +0.05% | |
| 19.14 | 19.79 | 19.12 | 19.42 | +2.10% | |
| 18.95 | 19.32 | 18.62 | 19.02 | +0.37% | |
| 18.04 | 19.20 | 18.04 | 18.95 | +4.75% | |
| 18.63 | 18.63 | 17.65 | 18.09 | -2.37% | |
| 18.38 | 18.71 | 18.13 | 18.53 | +1.65% | |
| 18.22 | 18.33 | 17.83 | 18.23 | -0.33% | |
| 17.78 | 18.54 | 17.78 | 18.29 | +2.58% | |
| 17.09 | 18.05 | 17.09 | 17.83 | +5.88% | |
| 17.18 | 17.35 | 16.55 | 16.84 | -3.05% | |
| 19.33 | 19.37 | 17.18 | 17.37 | -11.06% | |
| 18.96 | 19.65 | 18.55 | 19.53 | +5.00% | |
| 17.98 | 18.67 | 17.83 | 18.60 | +1.31% | |
| 17.85 | 18.49 | 17.79 | 18.36 | +1.38% | |
| 18.02 | 18.44 | 17.62 | 18.11 | +2.66% | |
| 17.47 | 17.87 | 17.31 | 17.64 | +0.97% | |
| 17.11 | 17.48 | 17.00 | 17.47 | +3.13% | |
| 16.67 | 16.94 | 16.38 | 16.94 | +2.92% | |
| 16.91 | 17.19 | 16.42 | 16.46 | -1.61% | |
| 16.85 | 16.95 | 16.60 | 16.73 | -0.71% | |
| 16.52 | 16.90 | 16.39 | 16.85 | +3.88% | |
| 16.20 | 16.41 | 16.12 | 16.22 | +0.06% | |
| 16.27 | 16.39 | 16.05 | 16.21 | -0.43% | |
| 16.14 | 16.51 | 15.81 | 16.28 | +1.88% | |
| 16.51 | 16.73 | 15.87 | 15.98 | -2.14% | |
| 15.41 | 16.35 | 15.37 | 16.33 | +6.80% | |
| 14.95 | 15.35 | 14.82 | 15.29 | +1.87% | |
| 15.16 | 15.19 | 14.77 | 15.01 | -0.53% | |
| 14.74 | 15.20 | 14.74 | 15.09 | +2.31% | |
| 14.83 | 15.06 | 14.67 | 14.75 | -0.87% | |
| 15.70 | 15.76 | 14.85 | 14.88 | -4.62% | |
| 16.30 | 16.43 | 15.49 | 15.60 | -2.13% | |
| 15.53 | 15.97 | 15.33 | 15.94 | +3.31% | |
| 15.71 | 15.72 | 15.39 | 15.43 | -1.53% | |
| 15.52 | 15.83 | 15.47 | 15.67 | +1.49% | |
| 15.28 | 15.60 | 15.25 | 15.44 | +1.51% | |
| 15.25 | 15.30 | 15.12 | 15.21 | +0.13% | |
| 15.11 | 15.27 | 15.00 | 15.19 | -0.07% | |
| 15.39 | 15.40 | 15.17 | 15.20 | -0.78% | |
| 15.11 | 15.56 | 15.08 | 15.32 | +2.20% | |
| 15.08 | 15.10 | 14.86 | 14.99 | -0.07% | |
| 15.74 | 15.74 | 14.48 | 15.00 | -4.28% | |
| 15.70 | 15.98 | 15.64 | 15.67 | +0.13% | |
| 15.70 | 15.87 | 15.54 | 15.65 | -1.32% | |
| 15.85 | 15.96 | 15.56 | 15.86 | +0.63% | |
| 15.97 | 16.01 | 15.54 | 15.76 | -0.76% | |
| 15.55 | 15.93 | 15.35 | 15.88 | +1.53% | |
| 15.31 | 15.66 | 15.00 | 15.64 | +2.56% | |
| 14.16 | 15.27 | 14.16 | 15.25 | +6.57% | |
| 14.43 | 14.48 | 14.20 | 14.31 | -0.83% | |
| 14.18 | 14.49 | 14.10 | 14.43 | +2.20% | |
| 13.70 | 14.15 | 13.63 | 14.12 | +2.77% | |
| 13.73 | 14.04 | 13.54 | 13.74 | +1.03% | |
| 14.00 | 14.06 | 13.56 | 13.60 | -2.58% | |
| 13.99 | 14.25 | 13.91 | 13.96 | -0.21% | |
| 13.78 | 14.09 | 13.76 | 13.99 | +1.45% | |
| 13.76 | 13.94 | 13.65 | 13.79 | +0.44% | |
| 13.75 | 13.79 | 13.33 | 13.73 | -0.07% | |
| 13.62 | 13.79 | 13.50 | 13.74 | +1.40% | |
| 13.23 | 13.60 | 13.09 | 13.55 | +1.57% | |
| 13.67 | 14.18 | 13.31 | 13.34 | -1.04% | |
| 12.89 | 13.49 | 12.83 | 13.48 | +3.30% | |
| 12.75 | 13.09 | 12.57 | 13.05 | +1.48% | |
| 13.23 | 13.24 | 12.85 | 12.86 | -3.38% | |
| 12.85 | 13.31 | 12.74 | 13.31 | +2.70% | |
| 13.36 | 13.64 | 12.80 | 12.96 | -4.21% | |
| 13.52 | 13.64 | 13.30 | 13.53 | -0.66% | |
| 13.55 | 13.67 | 13.45 | 13.62 | +0.52% | |
| 13.70 | 13.71 | 13.24 | 13.55 | +1.19% | |
| 13.34 | 13.41 | 12.97 | 13.39 | +0.15% | |
| 13.00 | 13.75 | 12.84 | 13.37 | +5.69% | |
| 12.58 | 12.89 | 12.55 | 12.65 | +0.32% | |
| 12.78 | 12.83 | 12.54 | 12.61 | -2.85% | |
| 12.62 | 13.01 | 12.56 | 12.98 | +3.10% | |
| 12.63 | 12.68 | 12.46 | 12.59 | +0.48% | |
| 12.75 | 12.75 | 12.50 | 12.53 | -1.42% | |
| 12.54 | 12.89 | 12.54 | 12.71 | +1.27% | |
| 12.82 | 12.97 | 12.52 | 12.55 | -1.41% | |
| 12.64 | 12.76 | 12.53 | 12.73 | +2.17% | |
| 12.14 | 12.46 | 12.13 | 12.46 | +3.32% | |
| 11.55 | 12.13 | 11.55 | 12.06 | +4.42% | |
| 11.35 | 11.65 | 11.32 | 11.55 | +2.39% | |
| 11.14 | 11.31 | 10.99 | 11.28 | +1.35% | |
| 10.80 | 11.14 | 10.79 | 11.13 | +3.34% | |
| 10.70 | 10.78 | 10.57 | 10.77 | +0.37% | |
| 10.90 | 10.94 | 10.68 | 10.73 | -1.74% | |
| 10.95 | 11.08 | 10.87 | 10.92 | +0.65% | |
| 10.99 | 10.99 | 10.64 | 10.85 | -2.78% | |
| 10.98 | 11.16 | 10.90 | 11.16 | +3.53% | |
| 11.45 | 11.47 | 10.74 | 10.78 | -6.10% | |
| 11.63 | 11.74 | 11.42 | 11.48 | -0.43% | |
| 11.70 | 11.70 | 11.45 | 11.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EFXT chart for longer ranges.