El Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	27.60	27.60	24.36	24.36	24.36	-9.98%	75,894
Sep 30, 2026	29.42	29.42	25.82	27.06	27.06	-5.65%	183,573
Sep 29, 2026	28.68	28.68	27.15	28.68	28.68	9.97%	597,228
Sep 28, 2026	23.93	26.15	22.10	26.08	26.08	9.67%	782,860
Sep 25, 2026	21.31	24.44	21.31	23.78	23.78	16.68%	529,383
Sep 24, 2026	17.25	20.38	16.52	20.38	20.38	19.95%	295,708
Sep 23, 2026	17.10	17.10	16.70	16.99	16.99	0.12%	3,553
Sep 22, 2026	17.00	17.00	16.57	16.97	16.97	0.59%	7,214
Sep 21, 2026	16.94	17.00	16.75	16.87	16.87	-0.53%	2,763
Sep 18, 2026	17.44	17.44	16.93	16.96	16.96	-0.47%	9,408
Sep 17, 2026	17.33	17.33	16.87	17.04	17.04	1.07%	10,930
Sep 16, 2026	17.27	17.27	16.66	16.86	16.86	-0.47%	2,254
Sep 15, 2026	17.75	17.75	16.78	16.94	16.94	-3.64%	8,855
Sep 11, 2026	18.39	18.50	16.82	17.58	17.58	-3.51%	30,777
Sep 10, 2026	18.13	18.32	17.81	18.22	18.22	1.28%	3,563
Sep 9, 2026	18.34	18.34	17.66	17.99	17.99	1.18%	3,926
Sep 8, 2026	18.15	18.48	17.77	17.78	17.78	-2.95%	6,231
Sep 7, 2026	18.25	18.49	18.00	18.32	18.32	0.33%	17,570
Sep 4, 2026	18.19	18.49	18.01	18.26	18.26	0.38%	9,999
Sep 3, 2026	17.95	18.24	17.55	18.19	18.19	1.34%	5,017
Sep 2, 2026	18.01	18.20	17.77	17.95	17.95	-0.44%	21,472
Sep 1, 2026	18.39	18.50	18.02	18.03	18.03	-1.15%	12,939
Aug 31, 2026	18.44	18.44	18.05	18.24	18.24	1.62%	2,896
Aug 28, 2026	18.44	18.44	17.80	17.95	17.95	-0.55%	10,072
Aug 27, 2026	18.44	18.44	18.00	18.05	18.05	0.06%	13,839
Aug 26, 2026	18.00	18.50	18.00	18.04	18.04	-0.11%	6,172
Aug 25, 2026	17.75	18.44	17.66	18.06	18.06	0.17%	7,221
Aug 24, 2026	18.00	18.38	18.00	18.03	18.03	0.17%	15,592
Aug 21, 2026	18.10	18.98	17.60	18.00	18.00	-0.99%	28,567
Aug 20, 2026	18.49	19.39	18.08	18.18	18.18	0.33%	7,799
Aug 19, 2026	18.26	18.60	18.09	18.12	18.12	-1.25%	16,254
Aug 18, 2026	18.23	18.89	18.16	18.35	18.35	1.05%	12,980
Aug 17, 2026	18.50	18.53	17.90	18.16	18.16	-1.84%	29,658
Aug 14, 2026	18.80	18.80	18.32	18.50	18.50	0.43%	6,551
Aug 13, 2026	19.65	19.65	18.27	18.42	18.42	-4.90%	11,772
Aug 12, 2026	19.25	21.00	18.76	19.37	19.37	3.25%	49,197
Aug 11, 2026	19.15	19.24	18.71	18.76	18.76	-0.74%	8,221
Aug 10, 2026	18.54	19.80	18.00	18.90	18.90	4.54%	28,864
Aug 7, 2026	18.00	18.48	18.00	18.08	18.08	-0.93%	7,662
Aug 6, 2026	18.00	18.38	18.00	18.25	18.25	3.05%	33,959
Aug 5, 2026	18.00	18.00	17.26	17.71	17.71	-0.23%	22,080
Aug 4, 2026	18.50	18.74	17.26	17.75	17.75	-3.11%	45,752
Aug 3, 2026	18.38	18.74	18.26	18.32	18.32	-0.33%	5,509
Jul 31, 2026	18.50	18.56	18.06	18.38	18.38	1.49%	7,727
Jul 30, 2026	18.98	18.98	18.00	18.11	18.11	-1.52%	10,961
Jul 29, 2026	19.00	19.36	18.12	18.39	18.39	-1.13%	2,002
Jul 28, 2026	18.67	19.44	18.25	18.60	18.60	-0.37%	2,969
Jul 27, 2026	19.25	19.74	18.20	18.67	18.67	1.74%	19,722
Jul 24, 2026	18.35	19.00	18.11	18.35	18.35	-	1,317
Jul 23, 2026	18.40	18.60	18.02	18.35	18.35	1.83%	6,625