EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	49.14	49.16	49.02	49.02	49.02	-0.06%	17,166
Jan 15, 2026	49.04	49.23	49.00	49.05	49.05	0.14%	20,348
Jan 14, 2026	48.63	49.00	48.63	48.98	48.98	0.39%	23,365
Jan 13, 2026	49.10	49.10	48.66	48.79	48.79	-0.27%	17,395
Jan 12, 2026	48.85	48.93	48.74	48.92	48.92	-0.39%	30,925
Jan 9, 2026	48.99	49.21	48.93	49.11	49.11	0.47%	27,707
Jan 8, 2026	48.04	48.92	48.04	48.88	48.88	1.90%	13,326
Jan 7, 2026	48.86	48.86	47.97	47.97	47.97	-1.62%	16,407
Jan 6, 2026	48.53	48.83	48.53	48.76	48.76	0.26%	17,357
Jan 5, 2026	48.07	48.76	48.07	48.63	48.63	1.66%	9,691
Jan 2, 2026	47.48	47.99	47.48	47.83	47.83	0.72%	7,103
Dec 31, 2025	47.74	47.74	47.48	47.49	47.49	-0.71%	3,520
Dec 30, 2025	47.80	47.86	47.75	47.83	47.83	0.06%	5,615
Dec 29, 2025	48.03	48.09	47.79	47.80	47.80	-0.38%	7,756
Dec 26, 2025	48.06	48.06	47.81	47.98	47.98	-0.06%	10,933
Dec 24, 2025	47.83	48.03	47.83	48.01	48.01	0.46%	3,178
Dec 23, 2025	47.65	47.86	47.65	47.79	47.79	0.14%	20,928
Dec 22, 2025	47.44	47.74	47.44	47.72	47.72	0.74%	9,183
Dec 19, 2025	47.25	47.56	47.25	47.37	47.37	0.04%	17,988
Dec 18, 2025	47.67	47.72	47.24	47.35	47.35	-0.86%	17,021
Dec 17, 2025	47.87	47.99	47.69	47.76	47.49	-0.08%	18,790
Dec 16, 2025	48.30	48.30	47.70	47.80	47.53	-1.01%	15,370
Dec 15, 2025	48.19	48.33	48.10	48.29	48.02	0.31%	36,806
Dec 12, 2025	48.37	48.37	48.04	48.14	47.87	-0.04%	14,235
Dec 11, 2025	47.62	48.21	47.62	48.16	47.89	1.24%	10,413
Dec 10, 2025	47.07	47.68	46.99	47.57	47.31	1.40%	25,110
Dec 9, 2025	47.15	47.33	46.91	46.91	46.65	-0.22%	11,422
Dec 8, 2025	47.20	47.24	46.99	47.02	46.76	-0.50%	13,789
Dec 5, 2025	47.27	47.54	47.25	47.25	46.99	-0.25%	9,879
Dec 4, 2025	47.29	47.46	47.24	47.37	47.11	0.81%	15,667
Dec 3, 2025	46.87	47.38	46.87	46.99	46.73	0.53%	21,441
Dec 2, 2025	46.88	46.91	46.65	46.74	46.48	-0.34%	20,469
Dec 1, 2025	47.13	47.19	46.81	46.90	46.64	-0.49%	16,090
Nov 28, 2025	47.05	47.19	47.00	47.13	46.87	0.71%	5,908
Nov 26, 2025	46.52	47.02	46.52	46.80	46.54	0.81%	39,892
Nov 25, 2025	45.97	46.51	45.97	46.42	46.16	1.18%	21,831
Nov 24, 2025	46.04	46.08	45.86	45.88	45.63	-0.15%	19,535
Nov 21, 2025	45.54	46.17	45.35	45.95	45.69	1.37%	17,409
Nov 20, 2025	46.08	46.29	45.33	45.33	45.08	-0.68%	27,912
Nov 19, 2025	45.66	45.80	45.54	45.64	45.39	-0.21%	17,463
Nov 18, 2025	45.71	45.97	45.54	45.74	45.48	-0.16%	18,023
Nov 17, 2025	46.41	46.45	45.77	45.81	45.56	-1.46%	17,042
Nov 14, 2025	46.31	46.63	46.27	46.49	46.23	-0.26%	13,922
Nov 13, 2025	47.02	47.11	46.55	46.61	46.35	-0.94%	29,141
Nov 12, 2025	46.91	47.31	46.91	47.05	46.79	0.41%	48,325
Nov 11, 2025	46.67	47.07	46.66	46.86	46.60	0.78%	21,296
Nov 10, 2025	46.58	46.58	46.18	46.50	46.24	0.10%	13,755
Nov 7, 2025	46.14	46.46	46.03	46.45	46.19	0.54%	21,034
Nov 6, 2025	46.48	46.48	46.12	46.20	45.94	-0.32%	28,951
Nov 5, 2025	46.20	46.46	46.13	46.35	46.09	0.36%	8,755