EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	45.92	45.92	45.64	45.79	45.79	-0.33%	28,161
Aug 29, 2025	46.02	46.10	45.89	45.94	45.94	0.02%	5,495
Aug 28, 2025	46.11	46.11	45.85	45.93	45.93	-0.24%	23,512
Aug 27, 2025	45.94	46.16	45.94	46.04	46.04	0.25%	24,650
Aug 26, 2025	45.97	45.97	45.76	45.92	45.92	-0.07%	15,018
Aug 25, 2025	46.16	46.21	45.90	45.96	45.96	-0.66%	34,844
Aug 22, 2025	45.87	46.37	45.87	46.26	46.26	1.37%	12,534
Aug 21, 2025	45.61	45.74	45.51	45.64	45.64	-0.22%	23,749
Aug 20, 2025	45.80	45.88	45.68	45.74	45.74	0.12%	19,949
Aug 19, 2025	45.39	45.74	45.39	45.69	45.69	0.75%	12,589
Aug 18, 2025	45.41	45.47	45.31	45.35	45.35	0.01%	10,789
Aug 15, 2025	45.36	45.50	45.31	45.34	45.34	-0.17%	18,735
Aug 14, 2025	45.47	45.47	45.12	45.42	45.42	-0.39%	15,955
Aug 13, 2025	45.08	45.60	45.08	45.60	45.60	1.42%	8,787
Aug 12, 2025	44.66	44.97	44.64	44.96	44.96	0.88%	15,203
Aug 11, 2025	44.85	44.88	44.47	44.57	44.57	-0.34%	15,358
Aug 8, 2025	44.73	44.83	44.63	44.72	44.72	0.29%	18,795
Aug 7, 2025	44.82	44.91	44.41	44.59	44.59	-0.02%	16,845
Aug 6, 2025	44.71	44.71	44.52	44.60	44.60	0.07%	29,148
Aug 5, 2025	44.62	44.70	44.41	44.57	44.57	0.02%	34,427
Aug 4, 2025	44.20	44.59	44.20	44.56	44.56	0.90%	13,737
Aug 1, 2025	44.58	44.58	44.01	44.16	44.16	-0.78%	45,873
Jul 31, 2025	45.25	45.25	44.51	44.51	44.51	-1.27%	75,166
Jul 30, 2025	45.42	45.42	44.94	45.08	45.08	-0.62%	19,699
Jul 29, 2025	45.48	45.51	45.25	45.36	45.36	-0.05%	21,174
Jul 28, 2025	45.61	45.61	45.36	45.38	45.38	-0.28%	19,447
Jul 25, 2025	45.56	45.56	45.39	45.51	45.51	-0.02%	6,221
Jul 24, 2025	45.58	45.58	45.43	45.52	45.52	-0.38%	12,572
Jul 23, 2025	45.69	45.73	45.58	45.69	45.69	0.44%	11,479
Jul 22, 2025	45.02	45.51	45.02	45.49	45.49	0.82%	17,537
Jul 21, 2025	45.13	45.38	45.11	45.12	45.12	0.04%	21,248
Jul 18, 2025	45.31	45.33	44.95	45.10	45.10	-0.18%	21,220
Jul 17, 2025	44.76	45.23	44.76	45.18	45.18	0.73%	15,289
Jul 16, 2025	44.71	44.89	44.55	44.85	44.85	0.23%	28,845
Jul 15, 2025	45.27	45.28	44.75	44.75	44.75	-1.37%	28,192
Jul 14, 2025	45.41	45.41	45.16	45.37	45.37	-0.15%	18,843
Jul 11, 2025	45.56	45.56	45.35	45.44	45.44	-0.59%	13,917
Jul 10, 2025	45.52	45.83	45.27	45.71	45.71	0.44%	54,866
Jul 9, 2025	45.49	45.53	45.23	45.51	45.51	-0.07%	13,620
Jul 8, 2025	45.37	45.61	45.25	45.54	45.54	0.40%	19,493
Jul 7, 2025	45.65	45.65	45.12	45.36	45.36	-0.70%	28,195
Jul 3, 2025	45.65	45.74	45.48	45.68	45.68	0.29%	80,757
Jul 2, 2025	45.58	45.59	45.29	45.55	45.55	-0.02%	14,927
Jul 1, 2025	45.02	45.67	45.02	45.56	45.56	1.15%	47,131
Jun 30, 2025	44.92	45.04	44.75	45.04	45.04	0.56%	18,108
Jun 27, 2025	44.67	44.89	44.60	44.79	44.79	0.45%	10,796
Jun 26, 2025	44.44	44.60	44.44	44.59	44.59	0.68%	11,076
Jun 25, 2025	44.64	44.64	44.23	44.29	44.29	-0.74%	14,273
Jun 24, 2025	44.51	44.65	44.40	44.62	44.62	0.06%	26,020
Jun 23, 2025	44.43	44.59	44.23	44.59	44.35	0.66%	25,673