EquipmentShare.com Inc - Class A Common Stock (EQPT)
20.21
+0.20 (1.00%)
NASDAQ · Last Trade: Apr 16th, 4:36 PM EDT
Historical Prices For EquipmentShare.com Inc - Class A Common Stock (EQPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 20.40 | 20.40 | 19.21 | 20.01 | 1,852,932 | 20.01 |
| 4/14/2026 | 21.04 | 21.45 | 20.07 | 20.36 | 1,468,666 | 20.36 |
| 4/13/2026 | 20.07 | 21.17 | 19.62 | 21.04 | 994,301 | 21.04 |
| 4/10/2026 | 20.33 | 20.54 | 19.85 | 20.38 | 1,317,273 | 20.38 |
| 4/09/2026 | 20.31 | 21.41 | 19.91 | 20.31 | 1,137,321 | 20.31 |
| 4/08/2026 | 20.24 | 21.40 | 20.09 | 20.50 | 2,047,177 | 20.50 |
| 4/07/2026 | 19.40 | 19.58 | 18.80 | 19.32 | 1,732,094 | 19.32 |
| 4/06/2026 | 20.34 | 20.50 | 19.42 | 19.61 | 1,287,220 | 19.61 |
| 4/02/2026 | 20.31 | 20.62 | 19.42 | 20.33 | 1,116,130 | 20.33 |
| 4/01/2026 | 20.49 | 21.52 | 20.00 | 20.75 | 3,273,994 | 20.75 |
| 3/31/2026 | 19.74 | 20.68 | 18.80 | 20.37 | 2,682,282 | 20.37 |
| 3/30/2026 | 20.06 | 20.51 | 19.29 | 19.31 | 2,278,023 | 19.31 |
| 3/27/2026 | 20.13 | 20.47 | 19.77 | 20.05 | 2,217,412 | 20.05 |
| 3/26/2026 | 20.65 | 21.41 | 20.17 | 20.42 | 947,883 | 20.42 |
| 3/25/2026 | 21.32 | 21.82 | 20.37 | 20.83 | 1,095,573 | 20.83 |
| 3/24/2026 | 20.20 | 21.23 | 19.61 | 20.80 | 2,316,223 | 20.80 |
| 3/23/2026 | 21.92 | 22.79 | 20.20 | 20.34 | 2,364,609 | 20.34 |
| 3/20/2026 | 22.50 | 22.75 | 21.06 | 21.80 | 5,375,764 | 21.80 |
| 3/19/2026 | 26.01 | 26.15 | 22.63 | 22.74 | 1,889,494 | 22.74 |
| 3/18/2026 | 24.93 | 25.83 | 23.93 | 24.54 | 1,262,551 | 24.54 |
| 3/17/2026 | 24.96 | 26.32 | 23.99 | 24.80 | 1,580,563 | 24.80 |
| 3/16/2026 | 25.44 | 26.17 | 24.85 | 25.00 | 766,208 | 25.00 |
| 3/13/2026 | 25.89 | 26.48 | 25.16 | 25.44 | 1,053,342 | 25.44 |
| 3/12/2026 | 28.46 | 28.46 | 25.87 | 25.88 | 1,104,952 | 25.88 |
| 3/11/2026 | 27.02 | 28.76 | 26.50 | 28.76 | 624,452 | 28.76 |
| 3/10/2026 | 27.95 | 29.49 | 27.03 | 27.19 | 731,897 | 27.19 |
| 3/09/2026 | 27.50 | 28.17 | 25.61 | 28.00 | 1,589,690 | 28.00 |
| 3/06/2026 | 29.02 | 29.25 | 27.61 | 27.82 | 572,233 | 27.82 |
| 3/05/2026 | 29.39 | 29.75 | 28.31 | 29.46 | 552,794 | 29.46 |
| 3/04/2026 | 30.20 | 30.25 | 29.35 | 29.76 | 385,447 | 29.76 |
| 3/03/2026 | 29.50 | 30.60 | 28.25 | 30.06 | 630,679 | 30.06 |
| 3/02/2026 | 28.53 | 30.75 | 28.22 | 30.07 | 875,623 | 30.07 |
| 2/27/2026 | 29.01 | 29.87 | 27.75 | 29.02 | 1,076,041 | 29.02 |
| 2/26/2026 | 29.72 | 29.82 | 28.61 | 29.47 | 758,653 | 29.47 |
| 2/25/2026 | 30.04 | 30.67 | 28.72 | 29.77 | 790,678 | 29.77 |
| 2/24/2026 | 29.16 | 30.20 | 28.50 | 29.88 | 808,997 | 29.88 |
| 2/23/2026 | 31.55 | 31.76 | 28.64 | 29.25 | 1,451,607 | 29.25 |
| 2/20/2026 | 33.94 | 34.50 | 31.34 | 31.55 | 801,804 | 31.55 |
| 2/19/2026 | 32.32 | 33.83 | 32.13 | 33.75 | 599,038 | 33.75 |
| 2/18/2026 | 33.94 | 33.94 | 31.30 | 32.34 | 667,279 | 32.34 |
| 2/17/2026 | 34.00 | 34.30 | 32.48 | 33.96 | 461,610 | 33.96 |
| 2/13/2026 | 32.46 | 33.80 | 32.25 | 33.77 | 309,921 | 33.77 |
| 2/12/2026 | 33.52 | 34.00 | 31.50 | 32.39 | 1,054,755 | 32.39 |
| 2/11/2026 | 34.25 | 35.19 | 33.00 | 33.33 | 727,431 | 33.33 |
| 2/10/2026 | 32.39 | 34.34 | 32.01 | 34.24 | 928,525 | 34.24 |
| 2/09/2026 | 32.91 | 33.99 | 31.15 | 32.57 | 776,420 | 32.57 |
| 2/06/2026 | 32.00 | 33.24 | 31.51 | 32.96 | 851,847 | 32.96 |
| 2/05/2026 | 33.52 | 34.29 | 31.31 | 32.00 | 891,641 | 32.00 |
| 2/04/2026 | 32.08 | 34.62 | 30.65 | 34.21 | 1,531,882 | 34.21 |
| 2/03/2026 | 32.61 | 33.39 | 30.93 | 32.28 | 1,240,565 | 32.28 |
| 2/02/2026 | 30.47 | 33.04 | 29.75 | 33.04 | 1,151,121 | 33.04 |
| 1/30/2026 | 30.85 | 31.35 | 28.00 | 31.10 | 3,131,593 | 31.10 |
| 1/29/2026 | 34.76 | 35.50 | 30.00 | 30.36 | 6,278,539 | 30.36 |
| 1/28/2026 | 32.20 | 35.23 | 32.15 | 34.63 | 3,064,859 | 34.63 |
| 1/27/2026 | 30.77 | 33.54 | 30.77 | 32.31 | 2,670,090 | 32.31 |
| 1/26/2026 | 33.55 | 33.78 | 29.52 | 29.92 | 3,214,528 | 29.92 |
| 1/23/2026 | 28.50 | 33.00 | 28.00 | 32.56 | 17,411,207 | 32.56 |