GrafTech International Ltd (EAF) stock
EAFNYSEElectrical Industrial ApparatusFiscal year ends December 31
$9.72−1.36 (-12.27%)
Close on Nov 13, 2026Market cap $261.44MP/E –Yield –
Price history
GrafTech International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$9.72
-12.27% on the day
52-week range
$4.92 – $19.72
-50.7% from the high
Change over 52 weeks
-28.6%
From $13.62 on Nov 13, 2025
Average volume
498,479
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $11.10 | $11.21 | $9.62 | $9.72 | -12.27% | 261,477 |
| Nov 12, 2026 | $11.08 | $11.63 | $10.55 | $11.08 | -1.51% | 400,048 |
| Nov 11, 2026 | $10.59 | $11.56 | $10.43 | $11.25 | +9.33% | 247,325 |
| Nov 10, 2026 | $10.44 | $10.89 | $9.92 | $10.29 | -3.11% | 667,778 |
| Nov 9, 2026 | $9.84 | $10.62 | $9.63 | $10.62 | +10.86% | 516,488 |
| Nov 6, 2026 | $9.77 | $9.82 | $9.36 | $9.58 | +1.81% | 349,229 |
| Nov 5, 2026 | $10.61 | $10.62 | $8.93 | $9.41 | -11.48% | 671,630 |
| Nov 4, 2026 | $11.90 | $12.13 | $10.49 | $10.63 | -8.83% | 461,825 |
| Nov 3, 2026 | $11.40 | $11.70 | $11.19 | $11.66 | +2.91% | 314,865 |
| Nov 2, 2026 | $12.18 | $12.69 | $11.29 | $11.33 | -4.79% | 554,219 |
| Oct 30, 2026 | $11.65 | $12.00 | $11.53 | $11.90 | -1.24% | 389,146 |
| Oct 29, 2026 | $11.89 | $12.11 | $11.24 | $12.05 | -1.07% | 560,122 |
| Oct 28, 2026 | $11.81 | $12.39 | $11.56 | $12.18 | +2.96% | 758,961 |
| Oct 27, 2026 | $10.65 | $11.83 | $10.48 | $11.83 | +11.08% | 1,609,042 |
| Oct 26, 2026 | $8.76 | $11.51 | $8.60 | $10.65 | +25.15% | 2,155,548 |
| Oct 23, 2026 | $7.90 | $8.99 | $7.65 | $8.51 | +14.23% | 805,090 |
| Oct 22, 2026 | $7.27 | $7.47 | $6.90 | $7.45 | 0.00% | 397,543 |
| Oct 21, 2026 | $6.94 | $7.48 | $6.91 | $7.45 | +7.19% | 354,712 |
| Oct 20, 2026 | $7.32 | $7.35 | $6.91 | $6.95 | -6.21% | 418,748 |
| Oct 19, 2026 | $7.20 | $7.46 | $7.03 | $7.41 | +4.37% | 385,364 |
| Oct 16, 2026 | $7.27 | $7.57 | $6.96 | $7.10 | -3.53% | 540,057 |
| Oct 15, 2026 | $7.71 | $7.74 | $7.11 | $7.36 | -4.79% | 446,542 |
| Oct 14, 2026 | $8.00 | $8.41 | $7.64 | $7.73 | -5.85% | 577,225 |
| Oct 13, 2026 | $8.17 | $8.46 | $7.91 | $8.21 | -0.97% | 406,282 |
| Oct 12, 2026 | $9.04 | $9.04 | $8.29 | $8.29 | -9.00% | 459,376 |
| Oct 9, 2026 | $8.90 | $9.31 | $8.74 | $9.11 | +2.94% | 329,843 |
| Oct 8, 2026 | $8.49 | $8.90 | $8.26 | $8.85 | +3.51% | 517,339 |
| Oct 7, 2026 | $9.21 | $9.25 | $8.55 | $8.55 | -9.04% | 409,244 |
| Oct 6, 2026 | $8.92 | $10.00 | $8.85 | $9.40 | +6.58% | 464,309 |
| Oct 5, 2026 | $9.45 | $9.49 | $8.72 | $8.82 | -6.57% | 375,259 |
| Oct 2, 2026 | $9.28 | $9.48 | $9.07 | $9.44 | +4.08% | 275,228 |
| Oct 1, 2026 | $8.21 | $9.12 | $7.75 | $9.07 | +9.67% | 578,308 |
| Sep 30, 2026 | $8.50 | $8.90 | $8.25 | $8.27 | -3.27% | 469,400 |
| Sep 29, 2026 | $10.03 | $10.07 | $8.48 | $8.55 | -14.16% | 1,328,287 |
| Sep 28, 2026 | $10.78 | $11.03 | $9.94 | $9.96 | -10.19% | 733,415 |
| Sep 25, 2026 | $10.68 | $11.15 | $10.52 | $11.09 | +4.92% | 650,498 |
| Sep 24, 2026 | $11.15 | $11.73 | $10.36 | $10.57 | -6.95% | 654,738 |
| Sep 23, 2026 | $11.02 | $11.89 | $10.92 | $11.36 | +1.34% | 956,387 |
| Sep 22, 2026 | $9.50 | $11.31 | $9.39 | $11.21 | +19.76% | 1,259,795 |
| Sep 21, 2026 | $8.34 | $9.74 | $8.06 | $9.36 | +13.87% | 960,323 |
| Sep 18, 2026 | $8.06 | $8.25 | $7.31 | $8.22 | +2.75% | 1,505,358 |
| Sep 17, 2026 | $8.36 | $8.96 | $7.71 | $8.00 | -1.36% | 871,669 |
| Sep 16, 2026 | $7.12 | $8.38 | $7.12 | $8.11 | +13.74% | 1,128,584 |
| Sep 15, 2026 | $6.68 | $7.25 | $6.42 | $7.13 | +7.06% | 476,911 |
| Sep 14, 2026 | $6.37 | $6.70 | $6.19 | $6.66 | +1.22% | 381,173 |
| Sep 11, 2026 | $6.22 | $6.71 | $6.10 | $6.58 | +6.82% | 320,801 |
| Sep 10, 2026 | $6.15 | $6.70 | $6.05 | $6.16 | -0.16% | 420,201 |
| Sep 9, 2026 | $6.32 | $6.34 | $5.71 | $6.17 | -2.06% | 949,993 |
| Sep 8, 2026 | $7.11 | $7.62 | $6.27 | $6.30 | +1.61% | 1,381,366 |
| Sep 4, 2026 | $6.38 | $6.49 | $6.08 | $6.20 | -1.59% | 497,319 |
| Sep 3, 2026 | $6.72 | $6.92 | $6.26 | $6.30 | -5.83% | 392,520 |
| Sep 2, 2026 | $7.16 | $7.22 | $6.47 | $6.69 | -5.91% | 542,720 |
| Sep 1, 2026 | $7.07 | $7.69 | $6.99 | $7.11 | -1.25% | 358,891 |
| Aug 31, 2026 | $7.40 | $7.58 | $7.16 | $7.20 | -2.83% | 200,607 |
| Aug 28, 2026 | $7.50 | $7.84 | $7.35 | $7.41 | -0.27% | 195,950 |
| Aug 27, 2026 | $7.06 | $7.84 | $6.88 | $7.43 | +6.29% | 252,477 |
| Aug 26, 2026 | $6.70 | $7.28 | $6.70 | $6.99 | +4.33% | 243,585 |
| Aug 25, 2026 | $6.55 | $6.87 | $6.34 | $6.70 | +3.72% | 239,810 |
| Aug 24, 2026 | $6.80 | $6.80 | $6.32 | $6.46 | -5.42% | 246,790 |
| Aug 21, 2026 | $6.72 | $7.08 | $6.72 | $6.83 | +2.25% | 204,170 |
| Aug 20, 2026 | $6.91 | $7.08 | $6.59 | $6.68 | -4.84% | 230,663 |
| Aug 19, 2026 | $7.04 | $7.33 | $6.91 | $7.02 | +0.14% | 264,021 |
| Aug 18, 2026 | $7.25 | $7.32 | $6.93 | $7.01 | -4.76% | 223,901 |
| Aug 17, 2026 | $7.62 | $7.69 | $7.15 | $7.36 | -3.29% | 241,915 |
| Aug 14, 2026 | $7.72 | $7.90 | $7.51 | $7.61 | -2.31% | 146,711 |
| Aug 13, 2026 | $7.64 | $8.00 | $7.64 | $7.79 | +1.30% | 150,304 |
| Aug 12, 2026 | $8.00 | $8.07 | $7.47 | $7.69 | -2.78% | 206,924 |
| Aug 11, 2026 | $7.81 | $8.10 | $7.75 | $7.91 | +0.76% | 123,156 |
| Aug 10, 2026 | $8.19 | $8.29 | $7.83 | $7.85 | -3.44% | 213,490 |
| Aug 7, 2026 | $7.70 | $8.14 | $7.61 | $8.13 | +6.41% | 211,217 |
| Aug 6, 2026 | $7.55 | $7.90 | $7.47 | $7.64 | -0.39% | 190,101 |
| Aug 5, 2026 | $7.67 | $7.85 | $7.40 | $7.67 | -0.13% | 269,831 |
| Aug 4, 2026 | $7.67 | $7.92 | $7.62 | $7.68 | +2.54% | 223,568 |
| Aug 3, 2026 | $6.82 | $7.58 | $6.82 | $7.49 | +11.46% | 340,689 |
| Jul 31, 2026 | $6.44 | $6.75 | $6.28 | $6.72 | +3.54% | 389,056 |
| Jul 30, 2026 | $7.23 | $7.27 | $6.25 | $6.49 | -8.07% | 357,825 |
| Jul 29, 2026 | $7.67 | $7.90 | $7.01 | $7.06 | -8.07% | 327,558 |
| Jul 28, 2026 | $7.79 | $7.80 | $7.01 | $7.68 | -1.41% | 377,933 |
| Jul 27, 2026 | $7.55 | $8.48 | $7.52 | $7.79 | +4.70% | 592,845 |
| Jul 24, 2026 | $7.25 | $8.04 | $6.92 | $7.44 | +4.79% | 549,095 |
| Jul 23, 2026 | $6.73 | $7.35 | $6.72 | $7.10 | +4.26% | 448,841 |
| Jul 22, 2026 | $6.50 | $6.91 | $6.41 | $6.81 | +4.45% | 277,348 |
| Jul 21, 2026 | $6.41 | $6.66 | $6.27 | $6.52 | +3.16% | 310,527 |
| Jul 20, 2026 | $6.89 | $6.90 | $6.15 | $6.32 | -8.80% | 264,105 |
| Jul 17, 2026 | $6.95 | $7.00 | $6.54 | $6.93 | -6.22% | 419,319 |
| Jul 16, 2026 | $6.76 | $8.07 | $6.74 | $7.39 | +7.88% | 687,701 |
| Jul 15, 2026 | $6.72 | $7.00 | $6.38 | $6.85 | +3.47% | 583,214 |
| Jul 14, 2026 | $5.79 | $6.76 | $5.79 | $6.62 | +16.14% | 367,821 |
| Jul 13, 2026 | $5.82 | $5.87 | $5.57 | $5.70 | -3.23% | 185,391 |
| Jul 10, 2026 | $5.77 | $6.09 | $5.77 | $5.89 | +2.26% | 206,141 |
| Jul 9, 2026 | $5.75 | $5.94 | $5.56 | $5.76 | -0.35% | 253,434 |
| Jul 8, 2026 | $5.31 | $5.95 | $5.10 | $5.78 | +7.43% | 344,793 |
| Jul 7, 2026 | $5.76 | $6.18 | $5.37 | $5.38 | -7.40% | 245,078 |
| Jul 6, 2026 | $5.71 | $6.17 | $5.71 | $5.81 | +2.29% | 251,070 |
| Jul 2, 2026 | $6.12 | $6.50 | $5.56 | $5.68 | -5.96% | 331,556 |
| Jul 1, 2026 | $5.84 | $6.67 | $5.78 | $6.04 | +2.20% | 336,602 |
| Jun 30, 2026 | $5.94 | $6.43 | $5.64 | $5.91 | +2.07% | 536,528 |
| Jun 29, 2026 | $7.18 | $7.24 | $5.69 | $5.79 | -19.58% | 560,060 |
| Jun 26, 2026 | $7.14 | $7.40 | $6.80 | $7.20 | -1.64% | 2,332,865 |
| Jun 25, 2026 | $7.11 | $7.43 | $6.90 | $7.32 | +3.83% | 247,222 |
| Jun 24, 2026 | $6.99 | $7.35 | $6.70 | $7.05 | +0.43% | 262,973 |
| Jun 23, 2026 | $7.18 | $7.37 | $7.01 | $7.02 | -7.39% | 208,272 |
| Jun 22, 2026 | $7.75 | $7.84 | $7.42 | $7.58 | -1.69% | 173,767 |
| Jun 18, 2026 | $7.84 | $8.17 | $7.50 | $7.71 | +0.92% | 851,641 |
| Jun 17, 2026 | $8.16 | $8.38 | $7.58 | $7.64 | -6.14% | 288,288 |
| Jun 16, 2026 | $8.27 | $8.45 | $7.97 | $8.14 | -0.97% | 136,406 |
| Jun 15, 2026 | $8.45 | $8.92 | $8.19 | $8.22 | -3.86% | 225,389 |
| Jun 12, 2026 | $8.54 | $8.61 | $8.28 | $8.55 | +1.91% | 154,096 |
| Jun 11, 2026 | $7.88 | $8.47 | $7.80 | $8.39 | +7.29% | 163,477 |
| Jun 10, 2026 | $8.10 | $8.32 | $7.54 | $7.82 | -3.81% | 239,099 |
| Jun 9, 2026 | $8.97 | $9.27 | $7.99 | $8.13 | -8.14% | 217,297 |
| Jun 8, 2026 | $8.93 | $8.95 | $8.58 | $8.85 | +1.49% | 175,495 |
| Jun 5, 2026 | $9.59 | $9.79 | $8.45 | $8.72 | -9.26% | 256,119 |
| Jun 4, 2026 | $9.79 | $9.87 | $9.50 | $9.61 | -3.13% | 149,647 |
| Jun 3, 2026 | $10.98 | $10.99 | $9.71 | $9.92 | -11.03% | 255,101 |
| Jun 2, 2026 | $10.15 | $11.28 | $10.01 | $11.15 | +9.96% | 237,181 |
| Jun 1, 2026 | $9.63 | $10.49 | $9.45 | $10.14 | +1.60% | 282,542 |
| May 29, 2026 | $9.98 | $10.20 | $9.50 | $9.98 | -0.20% | 523,223 |
| May 28, 2026 | $9.73 | $10.27 | $9.54 | $10.00 | +3.95% | 628,930 |
| May 27, 2026 | $9.08 | $10.13 | $9.00 | $9.62 | +5.95% | 309,111 |
| May 26, 2026 | $9.28 | $9.82 | $8.91 | $9.08 | -0.22% | 208,979 |
| May 22, 2026 | $8.68 | $9.10 | $8.67 | $9.10 | +5.69% | 211,869 |
| May 21, 2026 | $8.59 | $8.74 | $8.44 | $8.61 | +0.47% | 235,681 |
| May 20, 2026 | $8.60 | $8.88 | $8.37 | $8.57 | +0.35% | 111,271 |
| May 19, 2026 | $8.37 | $8.59 | $7.90 | $8.54 | +0.71% | 254,441 |
| May 18, 2026 | $9.05 | $9.05 | $8.40 | $8.48 | -5.57% | 100,131 |
| May 15, 2026 | $9.03 | $9.07 | $8.65 | $8.98 | -4.06% | 173,284 |
| May 14, 2026 | $9.29 | $9.47 | $8.97 | $9.36 | +0.97% | 150,914 |
| May 13, 2026 | $9.19 | $9.72 | $9.01 | $9.27 | +0.98% | 141,049 |
| May 12, 2026 | $10.05 | $10.05 | $9.14 | $9.18 | -8.47% | 174,803 |
| May 11, 2026 | $9.32 | $10.52 | $9.32 | $10.03 | +7.97% | 273,246 |
| May 8, 2026 | $9.08 | $9.33 | $8.89 | $9.29 | +3.80% | 133,543 |
| May 7, 2026 | $9.38 | $9.66 | $8.94 | $8.95 | -5.29% | 207,056 |
| May 6, 2026 | $8.99 | $9.51 | $8.93 | $9.45 | +5.12% | 449,352 |
| May 5, 2026 | $9.18 | $9.61 | $8.98 | $8.99 | -2.60% | 326,089 |
| May 4, 2026 | $8.59 | $10.19 | $8.59 | $9.23 | +8.08% | 572,638 |
| May 1, 2026 | $8.30 | $8.55 | $6.34 | $8.54 | +0.47% | 656,650 |
| Apr 30, 2026 | $8.84 | $9.00 | $8.50 | $8.50 | -2.07% | 239,720 |
| Apr 29, 2026 | $9.11 | $9.11 | $8.39 | $8.68 | -3.66% | 181,081 |
| Apr 28, 2026 | $9.40 | $9.40 | $8.80 | $9.01 | -5.26% | 201,667 |
| Apr 27, 2026 | $9.40 | $9.75 | $9.32 | $9.51 | +0.96% | 170,361 |
| Apr 24, 2026 | $9.68 | $9.77 | $9.27 | $9.42 | -1.15% | 193,714 |
| Apr 23, 2026 | $9.60 | $9.78 | $9.16 | $9.53 | -0.83% | 222,752 |
| Apr 22, 2026 | $8.99 | $9.61 | $8.82 | $9.61 | +10.84% | 277,656 |
| Apr 21, 2026 | $8.60 | $8.97 | $8.55 | $8.67 | +1.76% | 231,368 |
| Apr 20, 2026 | $8.17 | $8.62 | $7.93 | $8.52 | +5.19% | 271,425 |
| Apr 17, 2026 | $8.52 | $8.67 | $7.98 | $8.10 | -2.17% | 427,856 |
| Apr 16, 2026 | $7.85 | $8.28 | $7.53 | $8.28 | +6.70% | 197,882 |
| Apr 15, 2026 | $7.58 | $7.81 | $7.35 | $7.76 | +2.37% | 192,815 |
| Apr 14, 2026 | $7.69 | $7.77 | $6.75 | $7.58 | -2.45% | 537,112 |
| Apr 13, 2026 | $7.09 | $8.00 | $7.07 | $7.77 | +8.37% | 224,336 |
| Apr 10, 2026 | $7.45 | $7.54 | $7.11 | $7.17 | -2.32% | 110,906 |
| Apr 9, 2026 | $7.33 | $7.46 | $7.00 | $7.34 | -0.27% | 195,083 |
| Apr 8, 2026 | $6.86 | $7.40 | $6.75 | $7.36 | +11.68% | 176,119 |
| Apr 7, 2026 | $6.83 | $6.83 | $6.42 | $6.59 | -4.08% | 175,429 |
| Apr 6, 2026 | $6.60 | $6.97 | $6.57 | $6.87 | +3.46% | 139,464 |
| Apr 2, 2026 | $6.51 | $6.93 | $6.33 | $6.64 | -1.48% | 236,576 |
| Apr 1, 2026 | $6.88 | $7.02 | $6.60 | $6.74 | -0.59% | 169,608 |
| Mar 31, 2026 | $6.25 | $7.00 | $6.19 | $6.78 | +9.18% | 293,892 |
| Mar 30, 2026 | $6.27 | $6.68 | $6.05 | $6.21 | -0.96% | 166,474 |
| Mar 27, 2026 | $6.42 | $6.65 | $6.10 | $6.27 | -4.27% | 323,266 |
| Mar 26, 2026 | $6.11 | $8.00 | $6.11 | $6.55 | +4.97% | 778,081 |
| Mar 25, 2026 | $6.17 | $6.42 | $6.06 | $6.24 | +3.14% | 153,335 |
| Mar 24, 2026 | $5.85 | $6.24 | $5.85 | $6.05 | +0.50% | 199,594 |
| Mar 23, 2026 | $5.94 | $6.23 | $5.80 | $6.02 | +3.44% | 167,769 |
| Mar 20, 2026 | $6.13 | $6.26 | $5.82 | $5.82 | -5.37% | 618,916 |
| Mar 19, 2026 | $5.68 | $6.27 | $5.48 | $6.15 | +6.22% | 280,743 |
| Mar 18, 2026 | $5.91 | $6.19 | $5.79 | $5.79 | -3.34% | 215,090 |
| Mar 17, 2026 | $5.92 | $6.15 | $5.80 | $5.99 | +4.54% | 165,638 |
| Mar 16, 2026 | $5.77 | $6.01 | $5.63 | $5.73 | +1.24% | 213,595 |
| Mar 13, 2026 | $5.22 | $5.67 | $5.12 | $5.66 | +8.22% | 324,804 |
| Mar 12, 2026 | $5.40 | $5.68 | $4.98 | $5.23 | -4.91% | 657,137 |
| Mar 11, 2026 | $5.55 | $5.92 | $5.40 | $5.50 | -2.31% | 253,934 |
| Mar 10, 2026 | $5.59 | $5.96 | $5.52 | $5.63 | +2.18% | 339,688 |
| Mar 9, 2026 | $5.57 | $5.60 | $4.92 | $5.51 | -5.49% | 559,259 |
| Mar 6, 2026 | $6.26 | $6.26 | $5.78 | $5.83 | -8.19% | 413,784 |
| Mar 5, 2026 | $6.66 | $6.89 | $6.20 | $6.35 | -5.93% | 248,736 |
| Mar 4, 2026 | $6.91 | $7.14 | $6.73 | $6.75 | -0.15% | 168,573 |
| Mar 3, 2026 | $6.92 | $7.00 | $6.60 | $6.76 | -6.37% | 177,862 |
| Mar 2, 2026 | $6.76 | $7.47 | $6.76 | $7.22 | +3.88% | 211,204 |
| Feb 27, 2026 | $6.94 | $6.96 | $6.51 | $6.95 | -2.39% | 380,287 |
| Feb 26, 2026 | $6.83 | $7.13 | $6.49 | $7.12 | +4.55% | 226,358 |
| Feb 25, 2026 | $6.72 | $7.02 | $6.59 | $6.81 | +3.34% | 282,180 |
| Feb 24, 2026 | $6.28 | $6.75 | $6.28 | $6.59 | +6.12% | 227,086 |
| Feb 23, 2026 | $6.09 | $6.47 | $5.95 | $6.21 | +0.49% | 225,046 |
| Feb 20, 2026 | $6.32 | $6.43 | $6.02 | $6.18 | -3.89% | 470,292 |
| Feb 19, 2026 | $5.95 | $6.56 | $5.92 | $6.43 | +5.58% | 430,645 |
| Feb 18, 2026 | $6.28 | $6.51 | $5.90 | $6.09 | -3.64% | 456,554 |
| Feb 17, 2026 | $6.73 | $6.85 | $6.26 | $6.32 | -5.25% | 393,327 |
| Feb 13, 2026 | $6.82 | $7.29 | $6.63 | $6.67 | -4.03% | 465,961 |
| Feb 12, 2026 | $7.62 | $7.75 | $6.92 | $6.95 | -8.31% | 494,031 |
| Feb 11, 2026 | $7.31 | $7.93 | $6.99 | $7.58 | +4.84% | 1,074,841 |
| Feb 10, 2026 | $8.42 | $8.58 | $7.23 | $7.23 | -18.95% | 1,198,217 |
| Feb 9, 2026 | $8.32 | $8.99 | $6.71 | $8.92 | +5.69% | 1,662,183 |
| Feb 6, 2026 | $12.09 | $12.50 | $8.43 | $8.44 | -46.21% | 2,261,935 |
| Feb 5, 2026 | $15.89 | $16.19 | $14.67 | $15.69 | -4.39% | 370,022 |
| Feb 4, 2026 | $16.85 | $19.72 | $16.28 | $16.41 | -1.32% | 700,694 |
| Feb 3, 2026 | $15.49 | $17.09 | $15.30 | $16.63 | +9.91% | 592,049 |
| Feb 2, 2026 | $15.04 | $16.07 | $14.83 | $15.13 | +0.13% | 317,139 |
| Jan 30, 2026 | $15.96 | $16.06 | $14.82 | $15.11 | -7.81% | 197,931 |
| Jan 29, 2026 | $17.40 | $17.68 | $16.08 | $16.39 | -4.54% | 137,378 |
| Jan 28, 2026 | $16.62 | $17.17 | $16.10 | $17.17 | +3.37% | 148,829 |
| Jan 27, 2026 | $16.06 | $16.68 | $15.86 | $16.61 | +3.42% | 161,637 |
| Jan 26, 2026 | $17.50 | $17.50 | $15.70 | $16.06 | -7.33% | 216,409 |
| Jan 23, 2026 | $17.97 | $18.06 | $17.16 | $17.33 | -2.80% | 126,558 |
| Jan 22, 2026 | $18.00 | $18.34 | $17.73 | $17.83 | +0.73% | 285,714 |
| Jan 21, 2026 | $17.07 | $17.82 | $16.91 | $17.70 | +5.29% | 166,927 |
| Jan 20, 2026 | $16.67 | $17.47 | $16.51 | $16.81 | -5.83% | 152,390 |
| Jan 16, 2026 | $17.86 | $18.33 | $17.42 | $17.85 | +1.25% | 217,348 |
| Jan 15, 2026 | $18.39 | $18.39 | $17.33 | $17.63 | -2.11% | 248,148 |
| Jan 14, 2026 | $17.61 | $18.35 | $17.43 | $18.01 | +2.21% | 259,235 |
| Jan 13, 2026 | $18.19 | $18.41 | $17.31 | $17.62 | -2.11% | 119,914 |
| Jan 12, 2026 | $17.02 | $18.77 | $16.37 | $18.00 | +5.88% | 235,198 |
| Jan 9, 2026 | $17.30 | $17.42 | $16.93 | $17.00 | -0.23% | 182,934 |
| Jan 8, 2026 | $17.24 | $17.50 | $16.84 | $17.04 | -1.67% | 237,135 |
| Jan 7, 2026 | $17.45 | $17.82 | $17.21 | $17.33 | -1.76% | 288,756 |
| Jan 6, 2026 | $17.11 | $17.85 | $16.78 | $17.64 | +3.76% | 278,195 |
| Jan 5, 2026 | $16.71 | $18.01 | $16.33 | $17.00 | +3.53% | 289,492 |
| Jan 2, 2026 | $15.71 | $16.62 | $15.36 | $16.42 | +5.87% | 91,800 |
| Dec 31, 2025 | $15.59 | $15.79 | $15.21 | $15.51 | -0.39% | 83,483 |
| Dec 30, 2025 | $15.90 | $15.90 | $15.37 | $15.57 | -2.08% | 73,952 |
| Dec 29, 2025 | $15.92 | $16.41 | $15.58 | $15.90 | -2.15% | 95,650 |
| Dec 26, 2025 | $16.77 | $17.08 | $15.94 | $16.25 | -2.81% | 103,947 |
| Dec 24, 2025 | $15.95 | $17.09 | $15.95 | $16.72 | +3.79% | 89,864 |
| Dec 23, 2025 | $15.85 | $16.25 | $15.54 | $16.11 | +1.19% | 82,095 |
| Dec 22, 2025 | $15.43 | $16.32 | $15.39 | $15.92 | +3.44% | 128,736 |
| Dec 19, 2025 | $14.56 | $15.83 | $14.56 | $15.39 | +6.06% | 455,232 |
| Dec 18, 2025 | $14.31 | $14.80 | $14.00 | $14.51 | +4.24% | 178,632 |
| Dec 17, 2025 | $15.76 | $15.99 | $13.91 | $13.92 | -11.34% | 303,663 |
| Dec 16, 2025 | $16.19 | $16.31 | $15.13 | $15.70 | -3.50% | 249,213 |
| Dec 15, 2025 | $17.01 | $17.01 | $15.86 | $16.27 | -4.35% | 246,548 |
| Dec 12, 2025 | $17.85 | $18.30 | $16.97 | $17.01 | -4.28% | 101,886 |
| Dec 11, 2025 | $17.64 | $18.30 | $17.26 | $17.77 | -0.34% | 205,327 |
| Dec 10, 2025 | $17.28 | $18.00 | $16.97 | $17.83 | +3.84% | 147,274 |
| Dec 9, 2025 | $17.05 | $17.37 | $16.78 | $17.17 | +0.35% | 125,685 |
| Dec 8, 2025 | $16.80 | $17.20 | $16.51 | $17.11 | +2.33% | 216,174 |
| Dec 5, 2025 | $17.17 | $17.48 | $16.58 | $16.72 | -2.51% | 193,975 |
| Dec 4, 2025 | $16.33 | $17.49 | $15.95 | $17.15 | +5.28% | 267,213 |
| Dec 3, 2025 | $15.21 | $16.43 | $15.15 | $16.29 | +7.10% | 227,520 |
| Dec 2, 2025 | $14.50 | $15.38 | $14.38 | $15.21 | +5.04% | 183,166 |
| Dec 1, 2025 | $14.20 | $14.97 | $13.80 | $14.48 | +0.42% | 139,173 |
| Nov 28, 2025 | $14.19 | $14.69 | $13.99 | $14.42 | +1.84% | 55,276 |
| Nov 26, 2025 | $12.99 | $14.35 | $12.62 | $14.16 | +9.85% | 134,559 |
| Nov 25, 2025 | $12.68 | $13.32 | $12.41 | $12.89 | +2.63% | 157,892 |
| Nov 24, 2025 | $12.21 | $12.67 | $12.13 | $12.56 | +3.29% | 223,948 |
| Nov 21, 2025 | $11.95 | $12.28 | $11.63 | $12.16 | +1.59% | 180,765 |
| Nov 20, 2025 | $13.40 | $13.90 | $11.96 | $11.97 | -6.92% | 236,021 |
| Nov 19, 2025 | $12.95 | $13.26 | $12.41 | $12.86 | -0.31% | 151,988 |
| Nov 18, 2025 | $12.63 | $13.18 | $12.56 | $12.90 | +1.26% | 186,858 |
| Nov 17, 2025 | $13.46 | $13.99 | $12.56 | $12.74 | -6.25% | 238,235 |
| Nov 14, 2025 | $13.19 | $14.03 | $13.09 | $13.59 | -0.22% | 155,522 |
| Nov 13, 2025 | $14.20 | $14.28 | $13.28 | $13.62 | -5.74% | 245,058 |
| Nov 12, 2025 | $13.37 | $14.65 | $13.29 | $14.45 | +7.92% | 170,629 |
| Nov 11, 2025 | $13.05 | $13.47 | $12.87 | $13.39 | +1.13% | 120,846 |
| Nov 10, 2025 | $13.36 | $14.10 | $13.18 | $13.24 | +2.72% | 215,802 |
| Nov 7, 2025 | $11.79 | $12.96 | $11.47 | $12.89 | +7.15% | 223,131 |
| Nov 6, 2025 | $12.26 | $12.60 | $11.63 | $12.03 | -1.07% | 169,477 |
| Nov 5, 2025 | $12.04 | $12.66 | $11.96 | $12.16 | +1.00% | 218,453 |
| Nov 4, 2025 | $12.75 | $13.49 | $11.96 | $12.04 | -8.30% | 197,644 |
| Nov 3, 2025 | $13.35 | $13.78 | $12.89 | $13.13 | – | 134,971 |
Seasonality
EAF return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.8% | -6.5% | -9.5% | 0.9% | 5.5% | -7.5% | 4.5% | -9.6% | 13.9% | 8.3% | 1.6% | -4.1% |
| Months up | 2 of 8 | 3 of 8 | 1 of 8 | 3 of 8 | 4 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 9 | 5 of 9 | 6 of 9 | 3 of 8 |
| 2026 | -2.6% | -54.0% | -2.4% | 25.4% | 17.4% | -40.8% | 13.7% | 7.1% | 14.9% | 43.9% | -18.3% | |
| 2025 | -13.3% | -22.0% | -25.3% | -27.6% | 57.4% | -2.4% | 42.9% | -28.9% | 29.8% | 5.3% | 6.8% | 7.6% |
| 2024 | -39.3% | 32.3% | -21.6% | 24.6% | -4.1% | -41.2% | -20.8% | -10.7% | 92.5% | 28.8% | 15.3% | -11.7% |
| 2023 | 37.4% | -13.5% | -14.0% | -3.1% | -8.7% | 17.5% | 4.8% | -33.0% | 8.2% | -9.9% | -28.4% | -11.3% |
| 2022 | -11.4% | -3.7% | -4.6% | -5.6% | -4.3% | -18.5% | 8.9% | -23.5% | -26.7% | 18.1% | 6.3% | -11.9% |
| 2021 | -9.0% | 22.1% | 3.4% | 4.0% | 4.5% | -12.5% | -2.2% | -2.6% | -6.8% | 3.7% | 9.0% | 1.5% |
| 2020 | -7.7% | -23.2% | -0.5% | 0.0% | -15.6% | 16.7% | -23.9% | 9.9% | 2.7% | -1.3% | 17.2% | 34.9% |
| 2019 | 15.5% | 9.8% | -11.3% | -10.5% | -12.7% | 16.0% | -0.4% | 7.2% | 5.0% | -5.6% | 17.3% | -17.5% |
| 2018 | 15.2% | -2.0% | 17.8% | -12.4% | 5.6% | -8.4% | -11.1% | -24.0% |
See a number that looks wrong?