El Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.88	13.88	12.57	12.61	12.61	-7.14%	17,832
Mar 25, 2026	13.42	13.80	13.35	13.58	13.58	1.88%	44,456
Mar 24, 2026	13.00	13.49	12.55	13.33	13.33	3.09%	59,950
Mar 23, 2026	14.25	14.25	12.55	12.93	12.93	-6.64%	42,853
Mar 20, 2026	14.50	14.50	13.72	13.85	13.85	-3.82%	12,115
Mar 19, 2026	14.25	14.93	14.00	14.40	14.40	0.14%	9,186
Mar 18, 2026	14.35	14.64	14.02	14.38	14.38	0.35%	26,870
Mar 17, 2026	14.55	14.55	14.01	14.33	14.33	-1.51%	3,325
Mar 16, 2026	14.94	14.94	14.22	14.55	14.55	0.90%	2,397
Mar 13, 2026	14.75	14.75	14.08	14.42	14.42	0.14%	13,455
Mar 12, 2026	14.34	14.75	14.27	14.40	14.40	0.42%	15,649
Mar 11, 2026	14.50	14.75	14.25	14.34	14.34	1.34%	7,494
Mar 10, 2026	14.50	14.95	14.00	14.15	14.15	-2.48%	16,740
Mar 9, 2026	14.84	14.97	14.45	14.51	14.51	-2.36%	3,441
Mar 6, 2026	14.99	15.25	14.63	14.86	14.86	2.55%	13,510
Mar 5, 2026	15.00	15.08	14.16	14.49	14.49	-0.75%	8,391
Mar 4, 2026	15.15	15.15	14.26	14.60	14.60	-1.22%	9,741
Mar 2, 2026	15.05	15.14	14.67	14.78	14.78	-0.74%	11,918
Feb 27, 2026	15.25	15.25	14.02	14.89	14.89	0.95%	17,653
Feb 26, 2026	15.22	15.49	14.52	14.75	14.75	-1.01%	7,874
Feb 25, 2026	14.85	15.49	14.65	14.90	14.90	0.40%	2,151
Feb 24, 2026	16.00	16.19	14.01	14.84	14.84	-5.96%	30,701
Feb 23, 2026	16.73	16.73	15.00	15.78	15.78	-4.13%	28,102
Feb 20, 2026	16.58	16.71	16.05	16.46	16.46	2.62%	7,801
Feb 19, 2026	16.89	16.89	15.50	16.04	16.04	-4.30%	11,615
Feb 18, 2026	16.20	16.94	16.12	16.76	16.76	-0.24%	3,324
Feb 17, 2026	16.90	16.90	16.29	16.80	16.80	1.76%	2,751
Feb 16, 2026	16.90	16.90	16.20	16.51	16.51	0.49%	1,031
Feb 13, 2026	16.94	16.94	16.31	16.43	16.43	-2.72%	4,882
Feb 12, 2026	16.97	16.97	16.21	16.89	16.89	1.56%	4,563
Feb 11, 2026	17.10	17.10	16.32	16.63	16.63	-2.75%	8,473
Feb 10, 2026	17.25	17.30	16.52	17.10	17.10	0.29%	7,463
Feb 9, 2026	16.74	17.24	16.26	17.05	17.05	1.55%	7,093
Feb 6, 2026	16.95	16.95	16.22	16.79	16.79	-0.65%	4,584
Feb 5, 2026	16.75	17.10	16.06	16.90	16.90	0.96%	3,062
Feb 4, 2026	17.33	17.33	16.12	16.74	16.74	3.33%	6,934
Feb 3, 2026	16.50	16.75	16.04	16.20	16.20	-0.92%	4,717
Feb 2, 2026	16.50	16.75	16.00	16.35	16.35	0.18%	6,775
Feb 1, 2026	16.94	17.00	16.04	16.32	16.32	-1.63%	4,572
Jan 30, 2026	16.00	16.64	16.00	16.59	16.59	2.60%	12,296
Jan 29, 2026	16.75	17.00	16.01	16.17	16.17	-2.24%	10,418
Jan 28, 2026	16.70	16.75	16.06	16.54	16.54	-0.60%	3,070
Jan 27, 2026	15.49	17.20	15.49	16.64	16.64	4.59%	25,976
Jan 23, 2026	15.97	16.20	15.26	15.91	15.91	2.98%	9,952
Jan 22, 2026	16.20	16.49	15.25	15.45	15.45	-1.47%	11,926
Jan 21, 2026	15.50	16.00	14.86	15.68	15.68	1.29%	4,812
Jan 20, 2026	16.95	16.95	15.16	15.48	15.48	-7.86%	16,043
Jan 19, 2026	16.40	16.88	16.26	16.80	16.80	2.25%	1,515
Jan 16, 2026	16.77	17.52	16.20	16.43	16.43	-1.56%	17,432
Jan 14, 2026	17.00	17.45	16.40	16.69	16.69	-1.42%	4,575