EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	43.19	43.30	42.95	43.25	43.25	0.35%	44,417
Apr 25, 2025	43.19	43.19	42.76	43.10	43.10	-0.25%	23,137
Apr 24, 2025	42.94	43.29	42.90	43.21	43.21	0.47%	20,756
Apr 23, 2025	43.35	43.54	42.77	43.01	43.01	0.45%	44,255
Apr 22, 2025	42.27	42.95	42.27	42.82	42.82	1.88%	174,395
Apr 21, 2025	42.50	42.50	41.65	42.03	42.03	-2.00%	49,393
Apr 17, 2025	42.62	43.17	42.62	42.88	42.88	-0.25%	19,175
Apr 16, 2025	43.50	43.66	42.82	42.99	42.99	-1.01%	29,128
Apr 15, 2025	43.79	43.90	43.43	43.43	43.43	-0.60%	11,552
Apr 14, 2025	43.72	43.87	43.45	43.69	43.69	0.97%	40,342
Apr 11, 2025	42.64	43.41	42.28	43.27	43.27	1.61%	26,015
Apr 10, 2025	43.17	43.17	41.89	42.59	42.59	-2.31%	24,031
Apr 9, 2025	40.67	43.67	40.63	43.60	43.60	6.15%	149,646
Apr 8, 2025	42.70	42.75	40.81	41.07	41.07	-0.87%	37,652
Apr 7, 2025	41.08	42.83	40.52	41.43	41.43	-1.66%	85,096
Apr 4, 2025	43.79	43.79	42.06	42.13	42.13	-5.40%	85,853
Apr 3, 2025	45.10	45.46	44.47	44.54	44.54	-3.08%	42,168
Apr 2, 2025	45.63	46.03	45.62	45.95	45.95	0.24%	20,622
Apr 1, 2025	45.81	45.92	45.57	45.85	45.85	0.19%	18,112
Mar 31, 2025	45.29	45.77	45.22	45.76	45.76	1.12%	38,565
Mar 28, 2025	45.70	45.70	45.19	45.25	45.25	-1.02%	14,648
Mar 27, 2025	45.76	45.96	45.61	45.72	45.72	-0.07%	15,081
Mar 26, 2025	45.61	45.94	45.61	45.75	45.75	0.55%	20,125
Mar 25, 2025	45.55	45.55	45.39	45.50	45.50	-0.40%	12,349
Mar 24, 2025	45.46	45.73	45.46	45.68	45.44	1.05%	15,104
Mar 21, 2025	45.26	45.26	44.98	45.21	44.97	-0.44%	17,988
Mar 20, 2025	45.30	45.56	45.30	45.41	45.17	-0.20%	29,496
Mar 19, 2025	45.47	45.73	45.33	45.50	45.26	0.38%	24,207
Mar 18, 2025	45.45	45.45	45.12	45.33	45.09	-0.33%	12,140
Mar 17, 2025	44.78	45.56	44.78	45.48	45.24	1.20%	23,125
Mar 14, 2025	44.42	44.94	44.42	44.94	44.70	1.51%	13,542
Mar 13, 2025	44.52	44.67	44.08	44.27	44.04	-0.58%	26,110
Mar 12, 2025	44.46	44.73	44.32	44.53	44.30	-0.80%	19,356
Mar 11, 2025	45.38	45.44	44.69	44.89	44.65	-1.70%	35,476
Mar 10, 2025	45.80	46.21	45.51	45.67	45.43	-0.66%	17,255
Mar 7, 2025	45.23	46.02	45.23	45.97	45.73	1.46%	27,222
Mar 6, 2025	45.09	45.35	44.95	45.31	45.07	-	17,838
Mar 5, 2025	44.93	45.42	44.77	45.31	45.07	0.38%	20,097
Mar 4, 2025	45.63	45.63	45.00	45.14	44.90	-1.48%	30,246
Mar 3, 2025	46.24	46.38	45.63	45.82	45.58	-0.72%	21,161
Feb 28, 2025	45.90	46.19	45.55	46.15	45.91	0.95%	25,174
Feb 27, 2025	46.18	46.28	45.72	45.72	45.48	-0.64%	18,033
Feb 26, 2025	46.38	46.38	45.89	46.01	45.77	-0.51%	19,565
Feb 25, 2025	46.28	46.42	46.17	46.25	46.00	-0.07%	16,393
Feb 24, 2025	46.42	46.50	46.25	46.28	46.03	-0.19%	38,434
Feb 21, 2025	46.78	46.78	46.36	46.37	46.12	-1.23%	16,485
Feb 20, 2025	46.94	47.00	46.71	46.94	46.70	0.07%	18,074
Feb 19, 2025	46.62	46.93	46.62	46.91	46.66	0.70%	19,971
Feb 18, 2025	46.52	46.63	46.30	46.58	46.34	0.44%	43,636
Feb 14, 2025	46.69	46.69	46.38	46.38	46.14	-0.30%	7,436