El Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	16.95	17.25	16.30	16.94	16.94	-0.06%	58,451
Jun 15, 2026	17.25	17.90	16.81	16.95	16.95	-1.63%	26,175
Jun 12, 2026	17.25	17.40	16.87	17.23	17.23	1.35%	2,798
Jun 11, 2026	17.17	17.48	16.62	17.00	17.00	-0.70%	11,200
Jun 10, 2026	17.12	17.48	17.10	17.12	17.12	-0.23%	14,332
Jun 9, 2026	17.26	17.49	17.10	17.16	17.16	-0.58%	15,766
Jun 8, 2026	17.26	17.75	17.25	17.26	17.26	-0.06%	20,435
Jun 5, 2026	17.26	17.75	16.52	17.27	17.27	0.06%	22,057
Jun 4, 2026	17.75	17.75	17.06	17.26	17.26	-3.14%	23,712
Jun 3, 2026	17.50	18.80	16.84	17.82	17.82	3.07%	21,233
Jun 2, 2026	17.87	17.87	16.73	17.29	17.29	-0.97%	8,673
Jun 1, 2026	17.41	18.50	17.00	17.46	17.46	0.34%	21,505
May 29, 2026	18.00	18.49	17.35	17.40	17.40	-1.25%	18,192
May 27, 2026	17.55	18.90	17.13	17.62	17.62	-0.45%	19,005
May 26, 2026	18.64	18.69	16.66	17.70	17.70	-2.96%	45,798
May 25, 2026	18.43	18.89	18.01	18.24	18.24	-1.03%	30,882
May 22, 2026	19.44	21.00	18.00	18.43	18.43	-0.38%	306,517
May 21, 2026	15.81	18.50	15.52	18.50	18.50	19.97%	416,499
May 20, 2026	15.03	16.00	14.32	15.42	15.42	1.92%	35,959
May 19, 2026	14.85	15.39	14.58	15.13	15.13	2.37%	5,321
May 18, 2026	15.30	15.30	14.40	14.78	14.78	-1.40%	2,659
May 15, 2026	15.07	15.07	14.90	14.99	14.99	-0.07%	7,155
May 14, 2026	15.50	15.50	14.65	15.00	15.00	2.60%	4,647
May 13, 2026	14.72	15.50	14.42	14.62	14.62	-0.68%	10,172
May 12, 2026	15.80	15.98	14.25	14.72	14.72	-6.84%	27,230
May 11, 2026	16.00	16.15	15.00	15.80	15.80	1.09%	8,371
May 8, 2026	15.50	16.16	15.50	15.63	15.63	1.49%	11,519
May 7, 2026	15.44	15.44	15.11	15.40	15.40	1.65%	1,138
May 6, 2026	15.50	15.65	15.00	15.15	15.15	-2.13%	11,611
May 5, 2026	15.50	15.74	15.11	15.48	15.48	0.85%	18,647
May 4, 2026	15.50	15.50	15.10	15.35	15.35	-	4,538
Apr 30, 2026	15.50	15.50	15.05	15.35	15.35	0.26%	1,553
Apr 29, 2026	15.50	15.54	15.02	15.31	15.31	-0.52%	6,778
Apr 28, 2026	15.50	15.75	15.00	15.39	15.39	0.92%	19,285
Apr 27, 2026	15.50	15.50	15.20	15.25	15.25	-0.26%	1,446
Apr 24, 2026	15.50	15.50	15.10	15.29	15.29	-1.35%	14,932
Apr 23, 2026	15.30	15.99	15.00	15.50	15.50	2.51%	21,541
Apr 22, 2026	15.19	15.50	15.00	15.12	15.12	0.27%	4,004
Apr 21, 2026	14.99	15.25	14.71	15.08	15.08	0.60%	22,088
Apr 20, 2026	15.00	15.38	14.56	14.99	14.99	0.94%	18,837
Apr 17, 2026	15.00	15.00	14.58	14.85	14.85	2.20%	20,830
Apr 16, 2026	14.68	14.90	14.30	14.53	14.53	-1.02%	43,926
Apr 15, 2026	15.25	15.25	14.22	14.68	14.68	-0.68%	16,649
Apr 13, 2026	15.00	15.00	14.02	14.78	14.78	1.65%	4,279
Apr 10, 2026	14.50	14.99	14.49	14.54	14.54	3.05%	9,808
Apr 9, 2026	14.81	15.24	14.00	14.11	14.11	-2.82%	16,375
Apr 8, 2026	14.50	16.90	14.40	14.52	14.52	0.55%	42,906
Apr 7, 2026	13.98	14.49	13.52	14.44	14.44	5.02%	5,978
Apr 6, 2026	13.40	13.75	13.20	13.75	13.75	4.32%	6,177
Apr 2, 2026	13.24	13.24	12.51	13.18	13.18	2.33%	6,717