NYSE:EAF | Historical Stock Price | GRAFTECH INTERNATIONAL LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.97$10.75$23.26$50.34$108.93$235.712018-04-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$106.60$118.27133,360——
2020-12-30$103.90$115.28208,290——
2020-12-29$97.30$107.96152,520——
2020-12-28$96.80$107.40244,070——
2020-12-24$91.00$100.9763,430——
2020-12-23$89.40$99.19157,520——
2020-12-22$86.00$95.42155,780——
2020-12-21$86.60$96.08173,930——
2020-12-18$87.20$96.75260,950——
2020-12-17$90.70$100.63162,530——
2020-12-16$91.40$101.41284,180——
2020-12-15$93.00$103.19543,470——
2020-12-14$96.50$107.07214,430——
2020-12-11$97.80$108.51141,690——
2020-12-10$99.40$110.29130,010——
2020-12-09$98.00$108.73316,020——
2020-12-08$102.70$113.95219,810——
2020-12-07$96.70$107.29261,140——
2020-12-04$98.60$109.40302,070——
2020-12-03$95.50$105.96678,520——
2020-12-02$86.30$95.75240,130——
2020-12-01$80.60$89.43174,530——
2020-11-30$79.00$87.65238,260——
2020-11-27$78.70$87.3275,450——
2020-11-25$80.80$89.54161,410——
2020-11-24$81.10$89.87170,190——
2020-11-23$77.70$86.10126,580——
2020-11-20$74.90$83.00115,020——
2020-11-19$75.10$83.22158,460——
2020-11-18$77.60$85.99143,040——
2020-11-17$82.80$91.75159,010——
2020-11-16$81.90$90.76105,510——
2020-11-13$77.90$86.32106,480——
2020-11-12$76.10$84.33166,200——
2020-11-11$82.00$90.87203,740——
2020-11-10$79.60$88.21125,380——
2020-11-09$73.80$81.78182,570——
2020-11-06$68.80$76.24115,700——
2020-11-05$65.70$72.81104,830——
2020-11-04$62.20$68.93217,730——
2020-11-03$63.80$70.70226,260——
2020-11-02$68.60$76.0288,300——
2020-10-30$67.50$74.80104,140——
2020-10-29$67.70$75.0281,540——
2020-10-28$65.90$73.03113,700——
2020-10-27$68.90$76.3599,440——
2020-10-26$71.90$79.68103,450——
2020-10-23$74.00$82.00102,950——
2020-10-22$70.50$78.1280,650——
2020-10-21$69.40$76.9157,410——
2020-10-20$69.60$77.1366,590——
2020-10-19$69.50$77.02130,860——
2020-10-16$70.90$78.5791,590——
2020-10-15$73.90$81.89127,320——
2020-10-14$74.10$82.11176,540——
2020-10-13$72.10$79.9085,660——
2020-10-12$73.90$81.8962,970——
2020-10-09$73.00$80.8975,950——
2020-10-08$74.10$82.11283,600——
2020-10-07$73.90$81.89149,600——
2020-10-06$71.70$79.45126,030——
2020-10-05$72.00$79.79214,420——
2020-10-02$70.50$78.12115,600——
2020-10-01$69.50$77.0297,040——
2020-09-30$68.40$75.80143,000——
2020-09-29$71.40$79.1287,020——
2020-09-28$73.80$81.78130,260——
2020-09-25$71.70$79.4595,230——
2020-09-24$71.20$78.90100,540——
2020-09-23$71.40$79.12128,150——
2020-09-22$73.40$81.34144,590——
2020-09-21$76.80$85.11262,320——
2020-09-18$82.20$91.09478,300——
2020-09-17$78.90$87.43369,260——
2020-09-16$74.10$82.11231,100——
2020-09-15$69.60$77.13296,530——
2020-09-14$68.90$76.35236,550——
2020-09-11$62.90$69.70101,390——
2020-09-10$61.40$68.04171,960——
2020-09-09$63.50$70.37247,430——
2020-09-08$64.10$71.03134,000——
2020-09-04$66.00$73.1480,070——
2020-09-03$65.00$72.03136,400——
2020-09-02$67.20$74.47114,030——
2020-09-01$66.40$73.58104,950——
2020-08-31$66.60$73.80139,030——
2020-08-28$69.90$77.46267,590——
2020-08-27$68.50$75.80141,960——
2020-08-26$68.30$75.58169,360——
2020-08-25$68.20$75.47212,190——
2020-08-24$67.00$74.14147,300——
2020-08-21$65.90$72.92136,510——
2020-08-20$66.90$74.03113,860——
2020-08-19$70.50$78.01110,650——
2020-08-18$72.00$79.67153,350——
2020-08-17$70.90$78.45202,570——
2020-08-14$72.80$80.5686,610——
2020-08-13$70.70$78.23224,570——
2020-08-12$69.90$77.35240,240——
2020-08-11$70.80$78.34222,390——
2020-08-10$72.80$80.56115,440——
2020-08-07$70.80$78.34200,110——
2020-08-06$68.40$75.69198,990——
2020-08-05$64.80$71.70175,650——
2020-08-04$62.20$68.83144,640——
2020-08-03$63.20$69.93131,330——
2020-07-31$60.70$67.17145,860——
2020-07-30$60.90$67.39142,210——
2020-07-29$60.90$67.39198,460——
2020-07-28$62.50$69.16167,020——
2020-07-27$65.20$72.15121,170——
2020-07-24$64.20$71.04240,860——
2020-07-23$63.60$70.38399,160——
2020-07-22$68.00$75.24439,710——
2020-07-21$70.40$77.90190,430——
2020-07-20$71.90$79.56173,860——
2020-07-17$75.40$83.43132,570——
2020-07-16$78.30$86.64683,410——
2020-07-15$72.90$80.67184,960——
2020-07-14$73.50$81.33143,450——
2020-07-13$74.00$81.88370,440——
2020-07-10$73.90$81.77147,610——
2020-07-09$72.80$80.56105,160——
2020-07-08$75.90$83.9969,930——
2020-07-07$75.20$83.2176,620——
2020-07-06$80.00$88.5274,600——
2020-07-02$78.20$86.5377,230——
2020-07-01$77.00$85.2078,000——
2020-06-30$79.80$88.30133,770——
2020-06-29$80.30$88.85132,550——
2020-06-26$74.40$82.33107,950——
2020-06-25$75.80$83.8799,200——
2020-06-24$73.50$81.3389,700——
2020-06-23$78.60$86.9797,430——
2020-06-22$77.10$85.31109,210——
2020-06-19$78.60$86.97106,410——
2020-06-18$79.50$87.9774,770——
2020-06-17$76.20$84.3266,540——
2020-06-16$80.30$88.85109,880——
2020-06-15$78.80$87.19188,920——
2020-06-12$77.20$85.42133,200——
2020-06-11$76.30$84.4391,630——
2020-06-10$85.60$94.72114,360——
2020-06-09$82.50$91.29141,450——
2020-06-08$87.70$97.04174,210——
2020-06-05$88.30$97.71181,840——
2020-06-04$82.70$91.51181,250——
2020-06-03$79.20$87.64144,830——
2020-06-02$75.50$83.54139,120——
2020-06-01$75.20$83.21132,790——
2020-05-29$68.40$75.6992,640——
2020-05-28$70.80$78.3490,290——
2020-05-27$73.30$81.00144,420——
2020-05-26$69.50$76.8091,570——
2020-05-22$64.50$71.2777,250——
2020-05-21$66.80$73.8288,550——
2020-05-20$67.60$74.70108,400——
2020-05-19$65.20$72.05117,990——
2020-05-18$66.00$72.93171,500——
2020-05-15$58.60$64.75244,910——
2020-05-14$59.80$66.08316,720——
2020-05-13$61.00$67.41172,890——
2020-05-12$62.60$69.17214,890——
2020-05-11$67.50$74.59146,830——
2020-05-08$73.30$81.00145,060——
2020-05-07$67.90$75.03163,770——
2020-05-06$66.50$73.48457,290——
2020-05-05$79.20$87.52143,220——
2020-05-04$78.90$87.19102,900——
2020-05-01$79.70$88.07114,240——
2020-04-30$81.20$89.7377,670——
2020-04-29$86.00$95.03118,490——
2020-04-28$79.90$88.29118,220——
2020-04-27$76.20$84.20131,360——
2020-04-24$73.80$81.55146,310——
2020-04-23$73.80$81.5589,600——
2020-04-22$71.90$79.4583,460——
2020-04-21$71.20$78.68120,830——
2020-04-20$72.80$80.45120,010——
2020-04-17$74.80$82.66116,630——
2020-04-16$73.80$81.55169,780——
2020-04-15$71.80$79.34158,260——
2020-04-14$81.50$90.06246,620——
2020-04-13$82.80$91.5094,570——
2020-04-09$87.10$96.25109,910——
2020-04-08$85.50$94.48178,990——
2020-04-07$78.60$86.85136,410——
2020-04-06$77.10$85.20157,630——
2020-04-03$70.10$77.46168,430——
2020-04-02$74.70$82.54136,970——
2020-04-01$73.80$81.55136,880——
2020-03-31$81.20$89.73298,590——
2020-03-30$83.50$92.27334,870——
2020-03-27$82.70$91.39198,280——
2020-03-26$83.20$91.94232,050——
2020-03-25$76.40$84.42233,110——
2020-03-24$75.80$83.76328,850——
2020-03-23$61.60$68.07183,020——
2020-03-20$69.80$77.13295,360——
2020-03-19$82.10$90.72231,460——
2020-03-18$85.20$94.15317,290——
2020-03-17$80.00$88.40383,990——
2020-03-16$65.80$72.71219,640——
2020-03-13$65.00$71.83197,050——
2020-03-12$62.50$69.06282,540——
2020-03-11$69.40$76.69285,860——
2020-03-10$76.00$83.98358,630——
2020-03-09$72.60$80.22387,450——
2020-03-06$77.60$85.75196,390——
2020-03-05$80.00$88.40180,980——
2020-03-04$83.50$92.27186,080——
2020-03-03$82.00$90.61326,900——
2020-03-02$86.00$95.03524,480——
2020-02-28$81.60$90.17400,410——
2020-02-27$78.00$86.19577,680——
2020-02-26$83.30$91.11526,700——
2020-02-25$90.10$98.55304,410——
2020-02-24$93.40$102.16306,150——
2020-02-21$99.30$108.61143,430——
2020-02-20$99.00$108.28141,680——
2020-02-19$98.00$107.19170,460——
2020-02-18$97.70$106.86186,430——
2020-02-14$97.50$106.64388,230——
2020-02-13$100.70$110.14330,720——
2020-02-12$103.20$112.87218,330——
2020-02-11$107.70$117.80211,190——
2020-02-10$111.50$121.95316,250——
2020-02-07$107.50$117.58341,890——
2020-02-06$102.20$111.78741,940——
2020-02-05$113.90$124.58271,560——
2020-02-04$110.40$120.75204,010——
2020-02-03$108.70$118.89226,730——
2020-01-31$107.30$117.36238,920——
2020-01-30$110.90$121.30118,350——
2020-01-29$111.50$121.9593,720——
2020-01-28$112.50$123.05236,570——
2020-01-27$111.30$121.73224,540——
2020-01-24$112.90$123.48370,050——
2020-01-23$119.60$130.81358,780——
2020-01-22$127.70$139.67483,880——
2020-01-21$123.80$135.41461,710——
2020-01-17$120.10$131.36270,430——
2020-01-16$118.10$129.17364,850——
2020-01-15$116.90$127.86180,350——
2020-01-14$116.50$127.42342,640——
2020-01-13$114.00$124.69180,370——
2020-01-10$112.00$122.50241,500——
2020-01-09$110.90$121.30292,800——
2020-01-08$112.70$123.26182,220——
2020-01-07$114.20$124.91212,020——
2020-01-06$112.40$122.94204,320——
2020-01-03$112.30$122.83179,240——
2020-01-02$113.90$124.58216,040——