El Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	19.19	19.19	17.82	18.02	18.02	-3.33%	11,654
Jul 21, 2026	19.25	19.38	18.50	18.64	18.64	-2.05%	11,542
Jul 20, 2026	19.90	19.90	18.50	19.03	19.03	1.87%	5,189
Jul 17, 2026	19.55	19.55	18.57	18.68	18.68	-3.36%	5,045
Jul 16, 2026	18.79	19.88	18.79	19.33	19.33	3.54%	12,806
Jul 15, 2026	19.21	19.23	18.51	18.67	18.67	-2.81%	4,545
Jul 14, 2026	19.03	19.25	18.72	19.21	19.21	0.95%	8,311
Jul 13, 2026	19.04	19.35	18.81	19.03	19.03	-2.16%	3,362
Jul 10, 2026	19.25	19.90	18.77	19.45	19.45	1.46%	10,651
Jul 9, 2026	19.25	19.25	18.52	19.17	19.17	2.02%	4,021
Jul 8, 2026	20.00	20.00	18.51	18.79	18.79	0.80%	11,263
Jul 7, 2026	20.21	20.21	18.59	18.64	18.64	-7.77%	15,752
Jul 6, 2026	20.00	20.25	19.25	20.21	20.21	2.43%	5,779
Jul 3, 2026	19.45	20.00	19.20	19.73	19.73	1.49%	13,122
Jul 2, 2026	20.74	21.39	19.00	19.44	19.44	-4.28%	33,739
Jul 1, 2026	19.75	20.80	19.29	20.31	20.31	6.22%	72,219
Jun 30, 2026	19.66	20.25	19.10	19.12	19.12	-2.75%	11,664
Jun 29, 2026	19.63	20.20	19.07	19.66	19.66	0.15%	10,859
Jun 25, 2026	20.75	21.00	19.51	19.63	19.63	-3.21%	20,079
Jun 24, 2026	20.25	21.74	20.19	20.28	20.28	1.15%	95,596
Jun 23, 2026	19.60	20.50	19.55	20.05	20.05	2.40%	51,107
Jun 22, 2026	19.50	21.48	19.25	19.58	19.58	2.89%	18,464
Jun 19, 2026	19.47	20.40	18.76	19.03	19.03	1.01%	99,337
Jun 18, 2026	18.10	19.88	17.62	18.84	18.84	4.15%	58,133
Jun 17, 2026	17.23	18.45	17.03	18.09	18.09	6.79%	34,639
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