EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	44.73	44.82	44.19	44.30	44.30	-0.10%	17,126
Dec 31, 2024	44.46	44.52	44.20	44.35	44.35	0.01%	7,212
Dec 30, 2024	44.10	44.47	43.99	44.34	44.34	-0.83%	19,512
Dec 27, 2024	44.77	44.87	44.54	44.71	44.71	-0.51%	10,725
Dec 26, 2024	44.85	44.98	44.66	44.94	44.94	0.35%	31,857
Dec 24, 2024	44.50	44.78	44.49	44.78	44.78	0.65%	5,463
Dec 23, 2024	44.35	44.49	44.07	44.49	44.49	0.60%	13,030
Dec 20, 2024	43.90	44.60	43.90	44.23	44.23	0.83%	13,451
Dec 19, 2024	44.33	44.41	43.85	43.86	43.86	-0.58%	31,203
Dec 18, 2024	45.29	45.29	44.11	44.12	44.12	-5.03%	22,692
Dec 17, 2024	46.51	47.40	46.24	46.45	45.15	-0.65%	21,348
Dec 16, 2024	47.21	47.21	46.76	46.76	45.44	-0.63%	11,307
Dec 13, 2024	46.99	47.11	46.92	47.05	45.73	0.96%	116,334
Dec 12, 2024	46.88	46.88	46.57	46.60	45.29	-0.48%	7,111
Dec 11, 2024	47.20	47.20	46.83	46.83	45.52	-0.12%	30,386
Dec 10, 2024	47.22	47.22	46.75	46.89	45.57	-0.63%	24,433
Dec 9, 2024	47.51	47.51	47.13	47.18	45.86	-0.29%	31,048
Dec 6, 2024	47.43	47.48	47.32	47.32	45.99	-0.39%	12,577
Dec 5, 2024	47.74	47.74	47.50	47.50	46.17	-0.33%	15,448
Dec 4, 2024	48.05	48.05	47.56	47.66	46.32	-0.57%	18,704
Dec 3, 2024	48.13	48.22	47.83	47.93	46.58	-0.18%	18,836
Dec 2, 2024	47.90	48.11	47.87	48.02	46.67	-0.33%	32,410
Nov 29, 2024	48.04	48.28	48.04	48.18	46.82	0.34%	3,116
Nov 27, 2024	48.02	48.24	47.99	48.01	46.66	-0.08%	18,810
Nov 26, 2024	48.08	48.08	47.81	48.05	46.70	-0.10%	18,815
Nov 25, 2024	48.01	48.24	47.98	48.10	46.75	0.61%	16,428
Nov 22, 2024	47.64	47.85	47.61	47.81	46.46	0.62%	99,167
Nov 21, 2024	47.05	47.64	47.05	47.51	46.18	1.13%	12,277
Nov 20, 2024	47.03	47.03	46.64	46.98	45.66	0.23%	20,541
Nov 19, 2024	46.97	46.98	46.71	46.87	45.55	-0.53%	16,613
Nov 18, 2024	46.97	47.19	46.84	47.12	45.80	0.62%	19,599
Nov 15, 2024	47.11	47.18	46.79	46.83	45.51	-0.65%	16,117
Nov 14, 2024	47.66	47.66	47.14	47.14	45.81	-0.70%	7,481
Nov 13, 2024	47.52	47.55	47.36	47.47	46.13	0.02%	12,046
Nov 12, 2024	47.96	47.96	47.46	47.46	46.13	-0.88%	18,767
Nov 11, 2024	48.02	48.02	47.87	47.88	46.54	0.36%	11,780
Nov 8, 2024	47.63	47.85	47.62	47.71	46.37	0.25%	21,720
Nov 7, 2024	47.79	47.79	47.52	47.59	46.25	0.05%	12,368
Nov 6, 2024	47.64	47.64	47.27	47.56	46.23	2.09%	11,758
Nov 5, 2024	46.27	46.59	46.27	46.59	45.28	0.82%	15,114
Nov 4, 2024	46.31	46.40	46.11	46.21	44.91	0.01%	13,217
Nov 1, 2024	46.55	46.58	46.17	46.21	44.91	-0.27%	31,030
Oct 31, 2024	46.44	46.48	46.30	46.33	45.03	-0.19%	11,577
Oct 30, 2024	46.59	46.69	46.42	46.42	45.12	-0.55%	19,830
Oct 29, 2024	46.79	46.86	46.58	46.68	45.37	-0.56%	16,733
Oct 28, 2024	46.96	47.02	46.92	46.94	45.62	0.14%	7,002
Oct 25, 2024	47.33	47.35	46.88	46.88	45.56	-0.39%	24,081
Oct 24, 2024	47.26	47.26	46.94	47.06	45.74	-0.35%	28,318
Oct 23, 2024	47.20	47.31	47.02	47.23	45.90	-0.45%	7,627
Oct 22, 2024	47.51	47.51	47.24	47.44	46.10	-0.20%	12,325
Oct 21, 2024	47.84	47.84	47.49	47.53	46.20	-0.82%	12,908
Oct 18, 2024	48.11	48.11	47.84	47.92	46.58	-0.01%	7,746
Oct 17, 2024	48.19	48.19	47.92	47.93	46.58	-0.09%	28,927
Oct 16, 2024	47.89	48.00	47.79	47.97	46.62	0.59%	12,459
Oct 15, 2024	47.91	48.11	47.69	47.69	46.34	-1.15%	15,750
Oct 14, 2024	47.99	48.25	47.95	48.24	46.88	0.66%	35,729
Oct 11, 2024	47.76	47.99	47.67	47.93	46.58	0.47%	16,054
Oct 10, 2024	47.79	47.79	47.61	47.70	46.36	-0.24%	15,620
Oct 9, 2024	47.42	47.84	47.34	47.82	46.47	0.85%	10,241
Oct 8, 2024	47.42	47.49	47.20	47.41	46.08	0.10%	14,294
Oct 7, 2024	47.64	47.64	47.34	47.37	46.03	-0.74%	11,672
Oct 4, 2024	47.57	47.76	47.37	47.72	46.38	0.63%	18,304
Oct 3, 2024	47.46	47.54	47.30	47.42	46.09	-0.12%	33,897
Oct 2, 2024	47.68	47.68	47.36	47.48	46.14	0.16%	16,586
Oct 1, 2024	47.58	47.58	47.09	47.40	46.07	0.14%	50,443
Sep 30, 2024	47.26	47.33	46.97	47.33	46.00	0.30%	12,613
Sep 27, 2024	47.18	47.37	47.09	47.19	45.87	0.45%	39,664
Sep 26, 2024	46.80	46.98	46.80	46.98	45.66	0.58%	12,260
Sep 25, 2024	47.05	47.14	46.64	46.71	45.40	-0.73%	12,999
Sep 24, 2024	47.21	47.21	46.99	47.06	45.73	-0.43%	23,006
Sep 23, 2024	47.21	47.26	46.98	47.26	45.71	0.55%	22,389
Sep 20, 2024	46.84	47.00	46.74	47.00	45.46	-	5,781
Sep 19, 2024	47.23	47.23	46.92	47.00	45.46	0.78%	16,701
Sep 18, 2024	46.84	47.13	46.64	46.64	45.11	-0.07%	17,860
Sep 17, 2024	46.85	46.88	46.58	46.67	45.15	-0.10%	12,890
Sep 16, 2024	46.71	46.77	46.56	46.72	45.19	0.56%	8,658
Sep 13, 2024	46.28	46.48	46.25	46.46	44.94	0.99%	6,388
Sep 12, 2024	45.89	46.08	45.65	46.01	44.50	0.59%	22,740
Sep 11, 2024	45.73	45.74	44.87	45.74	44.24	-	10,167
Sep 10, 2024	45.94	45.94	45.49	45.74	44.24	-0.05%	8,912
Sep 9, 2024	45.50	45.90	45.33	45.76	44.26	1.26%	8,900
Sep 6, 2024	45.87	45.87	45.18	45.19	43.71	-1.38%	9,811
Sep 5, 2024	46.20	46.23	45.61	45.83	44.33	-0.71%	31,437
Sep 4, 2024	46.17	46.32	46.04	46.16	44.64	0.19%	6,616
Sep 3, 2024	46.55	46.55	46.07	46.07	44.56	-1.21%	3,071
Aug 30, 2024	46.54	46.63	46.25	46.63	45.10	0.94%	10,173
Aug 29, 2024	46.42	46.51	46.10	46.20	44.69	0.16%	10,177
Aug 28, 2024	46.25	46.31	46.03	46.12	44.61	-0.11%	18,856
Aug 27, 2024	46.29	46.29	46.11	46.17	44.66	0.01%	16,807
Aug 26, 2024	46.41	46.44	46.12	46.17	44.66	0.07%	13,656
Aug 23, 2024	45.91	46.14	45.85	46.14	44.63	1.31%	7,223
Aug 22, 2024	45.96	45.96	45.49	45.54	44.05	-0.39%	6,733
Aug 21, 2024	45.84	45.84	45.64	45.72	44.23	0.31%	15,223
Aug 20, 2024	46.00	46.00	45.45	45.58	44.09	-0.35%	25,939
Aug 19, 2024	45.57	45.78	45.57	45.74	44.24	0.51%	9,404
Aug 16, 2024	45.36	45.58	45.36	45.51	44.02	0.30%	2,510
Aug 15, 2024	45.26	45.47	45.26	45.37	43.89	0.87%	8,229
Aug 14, 2024	44.85	45.11	44.76	44.98	43.51	0.68%	7,256
Aug 13, 2024	44.44	44.69	44.44	44.68	43.22	1.00%	2,231
Aug 12, 2024	44.24	44.46	44.19	44.24	42.79	-0.35%	5,231