EquipmentShare.com, Inc. (EQPT) Historical Prices

Time Period

Events

EQPT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	17.94	17.94	16.55	17.18	17.18	-5.50%	3,811,169	1.23
Oct 29, 2026	17.84	18.40	17.49	18.18	18.18	+1.39%	2,652,404	0.86
Oct 28, 2026	17.81	18.59	17.64	17.93	17.93	+1.24%	2,133,394	0.69
Oct 27, 2026	16.60	18.43	16.47	17.71	17.71	+8.92%	3,705,748	1.20
Oct 26, 2026	15.98	16.45	15.90	16.26	16.26	+1.56%	1,400,887	0.45
Oct 23, 2026	16.25	16.52	15.50	16.01	16.01	-1.96%	1,666,183	0.53
Oct 22, 2026	16.61	16.90	16.02	16.33	16.33	-3.09%	1,901,697	0.60
Oct 21, 2026	15.81	17.05	15.81	16.85	16.85	+8.01%	3,927,579	1.23
Oct 20, 2026	13.79	15.69	13.46	15.60	15.60	+11.83%	4,689,383	1.46
Oct 19, 2026	14.73	14.80	13.72	13.95	13.95	+2.69%	4,998,638	1.54
Oct 16, 2026	14.18	14.38	13.38	13.59	13.59	-5.73%	2,085,127	0.63
Oct 15, 2026	13.40	14.52	13.00	14.41	14.41	+5.11%	4,962,126	1.52
Oct 14, 2026	15.02	15.20	13.65	13.71	13.71	-10.80%	4,594,868	1.42
Oct 13, 2026	14.54	15.42	14.50	15.37	15.37	+4.13%	2,623,944	0.81
Oct 12, 2026	15.00	15.13	14.27	14.76	14.76	-2.15%	3,636,928	1.13
Oct 09, 2026	15.81	15.81	14.43	15.09	15.09	-3.67%	4,931,325	1.54
Oct 08, 2026	17.45	17.50	14.20	15.66	15.66	-11.43%	10,806,340	3.49
Oct 07, 2026	18.36	18.72	17.34	17.68	17.68	-6.46%	3,470,144	1.10
Oct 06, 2026	19.00	19.95	18.74	18.90	18.90	+0.00%	1,857,349	0.59
Oct 05, 2026	18.75	19.41	18.38	18.90	18.90	+2.16%	2,992,873	0.94
Oct 02, 2026	17.83	18.74	17.42	18.50	18.50	+5.84%	3,386,494	1.07
Oct 01, 2026	17.23	17.94	16.50	17.48	17.48	+0.63%	2,681,213	0.85
Sep 30, 2026	18.61	18.97	17.35	17.37	17.37	-6.11%	4,155,901	1.35
Sep 29, 2026	18.37	18.59	17.85	18.50	18.50	+1.59%	3,527,809	1.15
Sep 28, 2026	17.03	18.26	16.58	18.21	18.21	+4.96%	2,257,379	0.74
Sep 25, 2026	16.50	17.58	16.26	17.35	17.35	+6.31%	4,279,211	1.41
Sep 24, 2026	17.87	18.39	16.28	16.32	16.32	-9.73%	9,125,899	3.10
Sep 23, 2026	18.35	18.67	18.00	18.08	18.08	-2.69%	2,775,568	0.93
Sep 22, 2026	18.17	18.71	17.97	18.58	18.58	+2.26%	3,710,555	1.24
Sep 21, 2026	18.00	18.33	17.54	18.17	18.17	+0.78%	3,266,076	1.10
Sep 18, 2026	18.35	18.50	17.63	18.03	18.03	-1.85%	10,917,330	3.82
Sep 17, 2026	18.63	19.04	17.91	18.37	18.37	+4.49%	3,883,005	1.37
Sep 16, 2026	17.92	18.00	17.22	17.58	17.58	-0.57%	3,313,605	1.17
Sep 15, 2026	17.87	18.26	17.42	17.68	17.68	-1.28%	1,892,564	0.67
Sep 14, 2026	17.76	18.69	17.52	17.91	17.91	-0.61%	1,866,392	0.66
Sep 11, 2026	17.79	18.75	17.79	18.02	18.02	+2.27%	2,796,018	0.99
Sep 10, 2026	18.42	18.64	17.57	17.62	17.62	-6.03%	2,481,126	0.89
Sep 09, 2026	19.29	19.89	18.72	18.75	18.75	-3.35%	1,847,480	0.66
Sep 08, 2026	19.51	20.30	19.36	19.40	19.40	-0.77%	2,421,069	0.86
Sep 07, 2026	18.20	19.56	18.07	19.55	19.55	+0.00%	0	0.00
Sep 04, 2026	18.20	19.56	18.07	19.55	19.55	+7.77%	1,836,426	0.65
Sep 03, 2026	17.54	18.40	17.29	18.14	18.14	+1.85%	1,833,357	0.65
Sep 02, 2026	17.63	18.00	17.36	17.81	17.81	+5.70%	2,546,563	0.91
Sep 01, 2026	17.41	17.46	16.68	16.85	16.85	-4.32%	2,898,639	1.05
Aug 31, 2026	17.56	17.72	17.25	17.61	17.61	-0.56%	2,275,143	0.83
Aug 28, 2026	18.38	18.41	17.67	17.71	17.71	-3.22%	1,573,203	0.57
Aug 27, 2026	18.09	18.38	17.80	18.30	18.30	+1.33%	2,096,244	0.76
Aug 26, 2026	18.47	18.76	17.82	18.06	18.06	-2.22%	2,172,384	0.79
Aug 25, 2026	19.00	19.19	18.24	18.47	18.47	-1.55%	1,294,971	0.47
Aug 24, 2026	18.47	18.77	18.17	18.76	18.76	+1.35%	1,217,783	0.44

EquipmentShare.com, Inc. historical prices

EquipmentShare.com, Inc. (EQPT) Historical Prices

Become an Expert with TipRanks Premium