El Forge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	12.75	13.16	12.40	12.88	12.88	4.38%	4,422
Mar 30, 2026	12.52	12.97	12.10	12.34	12.34	-2.14%	15,312
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