EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	46.09	46.32	45.99	46.18	45.93	-0.20%	19,416
Nov 3, 2025	46.49	46.49	45.94	46.28	46.02	-0.67%	33,108
Oct 31, 2025	46.35	46.76	46.30	46.59	46.33	0.08%	123,392
Oct 30, 2025	46.39	46.99	46.39	46.55	46.29	-0.25%	16,109
Oct 29, 2025	46.99	47.09	46.55	46.67	46.41	-0.60%	131,839
Oct 28, 2025	47.00	47.20	46.95	46.95	46.69	-0.57%	14,007
Oct 27, 2025	47.09	47.22	46.95	47.22	46.96	0.74%	23,352
Oct 24, 2025	46.91	46.98	46.80	46.87	46.61	0.71%	10,346
Oct 23, 2025	46.37	46.62	46.35	46.54	46.28	0.22%	11,434
Oct 22, 2025	46.50	46.52	46.24	46.44	46.18	-0.28%	9,434
Oct 21, 2025	46.56	46.77	46.56	46.57	46.31	-0.18%	11,729
Oct 20, 2025	46.27	46.67	46.27	46.66	46.40	0.99%	6,022
Oct 17, 2025	46.06	46.33	45.96	46.20	45.94	0.59%	12,941
Oct 16, 2025	46.40	46.45	45.77	45.93	45.67	-0.99%	22,792