GrafTech International Stock Price History
NYSE: EAFEnergyIndustrial Machinery/ComponentsUSD
9.11+0.26 (+2.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EAF price history at a glance
The price history for GrafTech International (EAF) on this page begins on April 16, 2018, when the stock closed at $155.00; it most recently closed at $9.11 on October 5, 2026. The highest price in this record is $243.64, reached on July 30, 2018; the latest close is 96.3% below that peak. Across the 7 complete calendar years in the table, EAF finished higher in 1 and lower in 6. Its best year was 2021 (+11.0%) and its worst was 2022 (-59.8%).
Over roughly 8 years the share price changed -94.1%, a -28.4% compound annual price return (excluding dividends). In the last 12 months alone, EAF has lost 51.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $243.64
- Date of high
- Jul 30, 2018
- Low since 2018
- $4.92
- Date of low
- Mar 9, 2026
- 52-week high
- $20.32
- 52-week low
- $4.92
- IPO year
- 2018
- Last close
- $9.11
EAF returns
1 week
-3.50%
1 month
+47.65%
3 months
+54.67%
6 months
+27.06%
Year to date
-41.26%
1 year
-51.10%
3 years
-73.36%
5 years
-91.67%
EAF price return, excluding dividends.
EAF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.11 | -44.52% |
| 2025 | 16.42 | -3.41% |
| 2024 | 17.00 | -22.37% |
| 2023 | 21.90 | -53.99% |
| 2022 | 47.60 | -59.76% |
| 2021 | 118.30 | +10.98% |
| 2020 | 106.60 | -5.08% |
| 2019 | 112.30 | -7.42% |
| 2018* | 121.30 | -21.74% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
EAF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.90 | 9.31 | 8.76 | 9.11 | +2.94% | |
| 8.49 | 8.90 | 8.26 | 8.85 | +3.51% | |
| 9.21 | 9.25 | 8.55 | 8.55 | -9.04% | |
| 8.92 | 10.00 | 8.85 | 9.40 | +6.58% | |
| 9.45 | 9.49 | 8.73 | 8.82 | -6.57% | |
| 9.28 | 9.48 | 9.07 | 9.44 | +4.08% | |
| 8.21 | 9.12 | 7.75 | 9.07 | +9.67% | |
| 8.50 | 8.90 | 8.25 | 8.27 | -3.27% | |
| 10.03 | 10.07 | 8.48 | 8.55 | -14.16% | |
| 10.78 | 11.03 | 9.94 | 9.96 | -10.19% | |
| 10.68 | 11.15 | 10.52 | 11.09 | +4.92% | |
| 11.15 | 11.73 | 10.36 | 10.57 | -6.95% | |
| 11.02 | 11.89 | 10.92 | 11.36 | +1.34% | |
| 9.50 | 11.31 | 9.39 | 11.21 | +19.76% | |
| 8.34 | 9.74 | 8.06 | 9.36 | +13.87% | |
| 8.06 | 8.25 | 7.31 | 8.22 | +2.75% | |
| 8.36 | 8.96 | 7.71 | 8.00 | -1.36% | |
| 7.12 | 8.38 | 7.12 | 8.11 | +13.74% | |
| 6.68 | 7.25 | 6.42 | 7.13 | +7.06% | |
| 6.37 | 6.70 | 6.19 | 6.66 | +1.22% | |
| 6.22 | 6.71 | 6.10 | 6.58 | +6.82% | |
| 6.15 | 6.70 | 6.05 | 6.16 | -0.16% | |
| 6.32 | 6.34 | 5.71 | 6.17 | -2.06% | |
| 7.11 | 7.62 | 6.27 | 6.30 | +1.61% | |
| 6.38 | 6.49 | 6.08 | 6.20 | -1.59% | |
| 6.72 | 6.92 | 6.26 | 6.30 | -5.83% | |
| 7.16 | 7.22 | 6.47 | 6.69 | -5.91% | |
| 7.07 | 7.69 | 6.99 | 7.11 | -1.25% | |
| 7.40 | 7.58 | 7.16 | 7.20 | -2.83% | |
| 7.50 | 7.84 | 7.35 | 7.41 | -0.27% | |
| 7.06 | 7.84 | 6.88 | 7.43 | +6.29% | |
| 6.70 | 7.28 | 6.70 | 6.99 | +4.33% | |
| 6.55 | 6.87 | 6.34 | 6.70 | +3.72% | |
| 6.80 | 6.80 | 6.32 | 6.46 | -5.42% | |
| 6.72 | 7.08 | 6.72 | 6.83 | +2.25% | |
| 6.91 | 7.08 | 6.59 | 6.68 | -4.84% | |
| 7.04 | 7.33 | 6.91 | 7.02 | +0.14% | |
| 7.25 | 7.32 | 6.93 | 7.01 | -4.76% | |
| 7.62 | 7.69 | 7.15 | 7.36 | -3.29% | |
| 7.72 | 7.90 | 7.51 | 7.61 | -2.31% | |
| 7.64 | 8.00 | 7.64 | 7.79 | +1.30% | |
| 8.00 | 8.07 | 7.47 | 7.69 | -2.78% | |
| 7.81 | 8.10 | 7.75 | 7.91 | +0.76% | |
| 8.19 | 8.29 | 7.83 | 7.85 | -3.44% | |
| 7.70 | 8.14 | 7.61 | 8.13 | +6.41% | |
| 7.55 | 7.90 | 7.47 | 7.64 | -0.39% | |
| 7.67 | 7.85 | 7.40 | 7.67 | -0.13% | |
| 7.67 | 7.92 | 7.62 | 7.68 | +2.54% | |
| 6.82 | 7.58 | 6.82 | 7.49 | +11.46% | |
| 6.44 | 6.75 | 6.28 | 6.72 | +3.54% | |
| 7.23 | 7.27 | 6.25 | 6.49 | -8.07% | |
| 7.67 | 7.90 | 7.01 | 7.06 | -8.07% | |
| 7.79 | 7.80 | 7.01 | 7.68 | -1.41% | |
| 7.55 | 8.48 | 7.52 | 7.79 | +4.70% | |
| 7.25 | 8.04 | 6.92 | 7.44 | +4.79% | |
| 6.73 | 7.35 | 6.72 | 7.10 | +4.26% | |
| 6.50 | 6.91 | 6.41 | 6.81 | +4.45% | |
| 6.41 | 6.66 | 6.27 | 6.52 | +3.16% | |
| 6.89 | 6.90 | 6.15 | 6.32 | -8.80% | |
| 6.95 | 7.00 | 6.54 | 6.93 | -6.22% | |
| 6.76 | 8.07 | 6.74 | 7.39 | +7.88% | |
| 6.72 | 7.00 | 6.38 | 6.85 | +3.47% | |
| 5.79 | 6.76 | 5.79 | 6.62 | +16.14% | |
| 5.82 | 5.87 | 5.57 | 5.70 | -3.23% | |
| 5.77 | 6.09 | 5.77 | 5.89 | +2.26% | |
| 5.75 | 5.94 | 5.56 | 5.76 | -0.35% | |
| 5.31 | 5.95 | 5.10 | 5.78 | +7.43% | |
| 5.76 | 6.18 | 5.37 | 5.38 | -7.40% | |
| 5.71 | 6.17 | 5.71 | 5.81 | +2.29% | |
| 6.12 | 6.50 | 5.56 | 5.68 | -5.96% | |
| 5.84 | 6.67 | 5.78 | 6.04 | +2.20% | |
| 5.94 | 6.43 | 5.64 | 5.91 | +2.07% | |
| 7.18 | 7.24 | 5.69 | 5.79 | -19.58% | |
| 7.14 | 7.40 | 6.80 | 7.20 | -1.64% | |
| 7.11 | 7.43 | 6.90 | 7.32 | +3.83% | |
| 6.99 | 7.35 | 6.70 | 7.05 | +0.43% | |
| 7.18 | 7.37 | 7.01 | 7.02 | -7.39% | |
| 7.75 | 7.84 | 7.42 | 7.58 | -1.69% | |
| 7.84 | 8.17 | 7.50 | 7.71 | +0.92% | |
| 8.16 | 8.38 | 7.58 | 7.64 | -6.14% | |
| 8.27 | 8.45 | 7.97 | 8.14 | -0.97% | |
| 8.45 | 8.92 | 8.19 | 8.22 | -3.86% | |
| 8.54 | 8.61 | 8.28 | 8.55 | +1.91% | |
| 7.88 | 8.47 | 7.80 | 8.39 | +7.29% | |
| 8.10 | 8.32 | 7.54 | 7.82 | -3.81% | |
| 8.97 | 9.27 | 7.99 | 8.13 | -8.14% | |
| 8.93 | 8.95 | 8.58 | 8.85 | +1.49% | |
| 9.59 | 9.79 | 8.45 | 8.72 | -9.26% | |
| 9.79 | 9.87 | 9.50 | 9.61 | -3.13% | |
| 10.98 | 10.99 | 9.71 | 9.92 | -11.03% | |
| 10.15 | 11.28 | 10.01 | 11.15 | +9.96% | |
| 9.63 | 10.49 | 9.45 | 10.14 | +1.60% | |
| 9.98 | 10.20 | 9.50 | 9.98 | -0.20% | |
| 9.73 | 10.27 | 9.54 | 10.00 | +3.95% | |
| 9.08 | 10.13 | 9.00 | 9.62 | +5.95% | |
| 9.28 | 9.82 | 8.91 | 9.08 | -0.22% | |
| 8.68 | 9.10 | 8.67 | 9.10 | +5.69% | |
| 8.59 | 8.74 | 8.44 | 8.61 | +0.47% | |
| 8.60 | 8.88 | 8.37 | 8.57 | +0.35% | |
| 8.37 | 8.59 | 7.90 | 8.54 | +0.71% | |
| 9.05 | 9.05 | 8.40 | 8.48 | -5.57% | |
| 9.03 | 9.07 | 8.65 | 8.98 | -4.06% | |
| 9.29 | 9.47 | 8.97 | 9.36 | +0.97% | |
| 9.19 | 9.72 | 9.01 | 9.27 | +0.98% | |
| 10.05 | 10.05 | 9.14 | 9.18 | -8.47% | |
| 9.32 | 10.52 | 9.32 | 10.03 | +7.97% | |
| 9.08 | 9.33 | 8.89 | 9.29 | +3.80% | |
| 9.38 | 9.66 | 8.94 | 8.95 | -5.29% | |
| 8.99 | 9.51 | 8.93 | 9.45 | +5.12% | |
| 9.18 | 9.61 | 8.98 | 8.99 | -2.60% | |
| 8.59 | 10.19 | 8.59 | 9.23 | +8.08% | |
| 8.30 | 8.55 | 6.34 | 8.54 | +0.47% | |
| 8.84 | 9.00 | 8.50 | 8.50 | -2.07% | |
| 9.11 | 9.11 | 8.39 | 8.68 | -3.66% | |
| 9.40 | 9.40 | 8.80 | 9.01 | -5.26% | |
| 9.40 | 9.75 | 9.32 | 9.51 | +0.96% | |
| 9.68 | 9.77 | 9.27 | 9.42 | -1.15% | |
| 9.60 | 9.78 | 9.16 | 9.53 | -0.83% | |
| 8.99 | 9.61 | 8.82 | 9.61 | +10.84% | |
| 8.60 | 8.97 | 8.55 | 8.67 | +1.76% | |
| 8.17 | 8.62 | 7.93 | 8.52 | +5.19% | |
| 8.52 | 8.67 | 7.98 | 8.10 | -2.17% | |
| 7.85 | 8.28 | 7.53 | 8.28 | +6.70% | |
| 7.58 | 7.81 | 7.35 | 7.76 | +2.37% | |
| 7.69 | 7.77 | 6.75 | 7.58 | -2.45% | |
| 7.09 | 8.00 | 7.07 | 7.77 | +8.37% | |
| 7.45 | 7.54 | 7.11 | 7.17 | -2.32% | |
| 7.33 | 7.46 | 7.00 | 7.34 | -0.27% | |
| 6.86 | 7.40 | 6.75 | 7.36 | +11.68% | |
| 6.83 | 6.83 | 6.42 | 6.59 | -4.08% | |
| 6.60 | 6.97 | 6.57 | 6.87 | +3.46% | |
| 6.51 | 6.93 | 6.33 | 6.64 | -1.48% | |
| 6.88 | 7.02 | 6.60 | 6.74 | -0.59% | |
| 6.25 | 7.00 | 6.19 | 6.78 | +9.18% | |
| 6.27 | 6.68 | 6.05 | 6.21 | -0.96% | |
| 6.42 | 6.65 | 6.10 | 6.27 | -4.27% | |
| 6.11 | 8.00 | 6.11 | 6.55 | +4.97% | |
| 6.17 | 6.42 | 6.06 | 6.24 | +3.14% | |
| 5.85 | 6.24 | 5.85 | 6.05 | +0.50% | |
| 5.94 | 6.23 | 5.80 | 6.02 | +3.44% | |
| 6.13 | 6.26 | 5.82 | 5.82 | -5.37% | |
| 5.68 | 6.27 | 5.48 | 6.15 | +6.22% | |
| 5.91 | 6.19 | 5.79 | 5.79 | -3.34% | |
| 5.92 | 6.15 | 5.80 | 5.99 | +4.54% | |
| 5.77 | 6.01 | 5.63 | 5.73 | +1.24% | |
| 5.22 | 5.67 | 5.12 | 5.66 | +8.22% | |
| 5.40 | 5.68 | 4.98 | 5.23 | -4.91% | |
| 5.55 | 5.92 | 5.40 | 5.50 | -2.31% | |
| 5.59 | 5.96 | 5.52 | 5.63 | +2.18% | |
| 5.57 | 5.60 | 4.92 | 5.51 | -5.49% | |
| 6.26 | 6.26 | 5.78 | 5.83 | -8.19% | |
| 6.66 | 6.89 | 6.20 | 6.35 | -5.93% | |
| 6.91 | 7.14 | 6.73 | 6.75 | -0.15% | |
| 6.92 | 7.00 | 6.60 | 6.76 | -6.37% | |
| 6.76 | 7.47 | 6.76 | 7.22 | +3.88% | |
| 6.94 | 6.96 | 6.51 | 6.95 | -2.39% | |
| 6.83 | 7.13 | 6.49 | 7.12 | +4.55% | |
| 6.72 | 7.02 | 6.59 | 6.81 | +3.34% | |
| 6.28 | 6.75 | 6.28 | 6.59 | +6.12% | |
| 6.09 | 6.47 | 5.95 | 6.21 | +0.49% | |
| 6.32 | 6.43 | 6.02 | 6.18 | -3.89% | |
| 5.95 | 6.56 | 5.92 | 6.43 | +5.58% | |
| 6.28 | 6.51 | 5.90 | 6.09 | -3.64% | |
| 6.73 | 6.85 | 6.26 | 6.32 | -5.25% | |
| 6.82 | 7.29 | 6.63 | 6.67 | -4.03% | |
| 7.62 | 7.75 | 6.92 | 6.95 | -8.31% | |
| 7.31 | 7.93 | 6.99 | 7.58 | +4.84% | |
| 8.42 | 8.58 | 7.23 | 7.23 | -18.95% | |
| 8.32 | 8.99 | 6.71 | 8.92 | +5.69% | |
| 12.09 | 12.50 | 8.43 | 8.44 | -46.21% | |
| 15.89 | 16.19 | 14.67 | 15.69 | -4.39% | |
| 16.85 | 19.72 | 16.28 | 16.41 | -1.32% | |
| 15.49 | 17.09 | 15.30 | 16.63 | +9.91% | |
| 15.04 | 16.07 | 14.83 | 15.13 | +0.13% | |
| 15.96 | 16.06 | 14.82 | 15.11 | -7.81% | |
| 17.40 | 17.68 | 16.08 | 16.39 | -4.54% | |
| 16.62 | 17.17 | 16.10 | 17.17 | +3.37% | |
| 16.06 | 16.68 | 15.86 | 16.61 | +3.42% | |
| 17.50 | 17.50 | 15.70 | 16.06 | -7.33% | |
| 17.97 | 18.06 | 17.16 | 17.33 | -2.80% | |
| 18.00 | 18.34 | 17.73 | 17.83 | +0.73% | |
| 17.07 | 17.82 | 16.91 | 17.70 | +5.29% | |
| 16.67 | 17.47 | 16.51 | 16.81 | -5.83% | |
| 17.86 | 18.33 | 17.42 | 17.85 | +1.25% | |
| 18.39 | 18.39 | 17.33 | 17.63 | -2.11% | |
| 17.61 | 18.35 | 17.43 | 18.01 | +2.21% | |
| 18.19 | 18.41 | 17.31 | 17.62 | -2.11% | |
| 17.02 | 18.77 | 16.37 | 18.00 | +5.88% | |
| 17.30 | 17.42 | 16.93 | 17.00 | -0.23% | |
| 17.24 | 17.50 | 16.84 | 17.04 | -1.67% | |
| 17.45 | 17.82 | 17.21 | 17.33 | -1.76% | |
| 17.11 | 17.85 | 16.78 | 17.64 | +3.76% | |
| 16.71 | 18.01 | 16.33 | 17.00 | +3.53% | |
| 15.71 | 16.62 | 15.36 | 16.42 | +5.87% | |
| 15.59 | 15.79 | 15.21 | 15.51 | -0.39% | |
| 15.90 | 15.90 | 15.37 | 15.57 | -2.08% | |
| 15.92 | 16.41 | 15.58 | 15.90 | -2.15% | |
| 16.77 | 17.08 | 15.94 | 16.25 | -2.81% | |
| 15.95 | 17.09 | 15.95 | 16.72 | +3.79% | |
| 15.85 | 16.25 | 15.54 | 16.11 | +1.19% | |
| 15.43 | 16.32 | 15.39 | 15.92 | +3.44% | |
| 14.56 | 15.83 | 14.56 | 15.39 | +6.06% | |
| 14.31 | 14.80 | 14.00 | 14.51 | +4.24% | |
| 15.76 | 15.99 | 13.91 | 13.92 | -11.34% | |
| 16.19 | 16.31 | 15.13 | 15.70 | -3.50% | |
| 17.01 | 17.01 | 15.86 | 16.27 | -4.35% | |
| 17.85 | 18.30 | 16.97 | 17.01 | -4.28% | |
| 17.64 | 18.30 | 17.26 | 17.77 | -0.34% | |
| 17.28 | 18.00 | 16.97 | 17.83 | +3.84% | |
| 17.05 | 17.37 | 16.78 | 17.17 | +0.35% | |
| 16.80 | 17.20 | 16.51 | 17.11 | +2.33% | |
| 17.17 | 17.48 | 16.58 | 16.72 | -2.51% | |
| 16.33 | 17.49 | 15.95 | 17.15 | +5.28% | |
| 15.21 | 16.43 | 15.15 | 16.29 | +7.10% | |
| 14.50 | 15.38 | 14.38 | 15.21 | +5.04% | |
| 14.20 | 14.97 | 13.80 | 14.48 | +0.42% | |
| 14.19 | 14.69 | 13.99 | 14.42 | +1.84% | |
| 12.99 | 14.35 | 12.62 | 14.16 | +9.85% | |
| 12.68 | 13.32 | 12.41 | 12.89 | +2.63% | |
| 12.21 | 12.67 | 12.13 | 12.56 | +3.29% | |
| 11.95 | 12.28 | 11.63 | 12.16 | +1.59% | |
| 13.40 | 13.90 | 11.96 | 11.97 | -6.92% | |
| 12.95 | 13.26 | 12.41 | 12.86 | -0.31% | |
| 12.63 | 13.18 | 12.56 | 12.90 | +1.26% | |
| 13.46 | 13.99 | 12.56 | 12.74 | -6.25% | |
| 13.19 | 14.03 | 13.09 | 13.59 | -0.22% | |
| 14.20 | 14.28 | 13.28 | 13.62 | -5.74% | |
| 13.37 | 14.65 | 13.29 | 14.45 | +7.92% | |
| 13.05 | 13.47 | 12.87 | 13.39 | +1.13% | |
| 13.36 | 14.10 | 13.18 | 13.24 | +2.72% | |
| 11.79 | 12.96 | 11.47 | 12.89 | +7.15% | |
| 12.26 | 12.60 | 11.63 | 12.03 | -1.07% | |
| 12.04 | 12.66 | 11.96 | 12.16 | +1.00% | |
| 12.75 | 13.49 | 11.96 | 12.04 | -8.30% | |
| 13.35 | 13.78 | 12.89 | 13.13 | -2.74% | |
| 12.81 | 13.57 | 12.56 | 13.50 | +6.30% | |
| 12.92 | 13.01 | 12.56 | 12.70 | -2.91% | |
| 13.55 | 13.80 | 12.77 | 13.08 | -3.04% | |
| 13.73 | 13.85 | 13.12 | 13.49 | -0.74% | |
| 16.77 | 16.77 | 13.57 | 13.59 | -20.15% | |
| 18.78 | 18.88 | 15.84 | 17.02 | -2.07% | |
| 17.20 | 17.90 | 16.76 | 17.38 | +2.00% | |
| 17.16 | 17.89 | 16.42 | 17.04 | -3.40% | |
| 18.79 | 19.00 | 17.55 | 17.64 | -6.12% | |
| 18.06 | 18.84 | 17.73 | 18.79 | +6.16% | |
| 16.58 | 17.77 | 16.58 | 17.70 | +6.24% | |
| 18.79 | 19.19 | 16.62 | 16.66 | -10.81% | |
| 20.21 | 20.32 | 17.56 | 18.68 | -5.75% | |
| 19.42 | 19.94 | 18.24 | 19.82 | +2.06% | |
| 18.72 | 19.70 | 18.56 | 19.42 | +6.47% | |
| 18.66 | 19.77 | 18.00 | 18.24 | -2.09% | |
| 18.25 | 19.25 | 17.70 | 18.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EAF chart for longer ranges.