EQLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.29	21.36	21.29	21.36	21.36	-0.24%	4,335
Dec 19, 2024	21.46	21.46	21.41	21.41	21.41	0.26%	612
Dec 18, 2024	21.44	21.46	21.35	21.35	21.35	-0.25%	2,857
Dec 17, 2024	21.35	21.41	21.35	21.41	21.41	-0.11%	2,184
Dec 16, 2024	21.35	21.48	21.32	21.43	21.43	1.23%	10,210
Dec 13, 2024	21.20	21.25	21.14	21.17	21.17	0.66%	3,272
Dec 12, 2024	20.97	21.08	20.97	21.03	21.03	-0.66%	12,047
Dec 11, 2024	21.10	21.17	21.10	21.17	21.17	0.57%	4,465
Dec 10, 2024	21.04	21.05	21.03	21.05	21.05	0.18%	727
Dec 9, 2024	20.99	21.02	20.96	21.02	21.02	-1.23%	1,071
Dec 6, 2024	21.16	21.28	21.16	21.28	21.28	-0.14%	883
Dec 5, 2024	21.30	21.34	21.29	21.31	21.31	-0.35%	2,130
Dec 4, 2024	21.31	21.38	21.21	21.38	21.38	0.64%	2,523
Dec 3, 2024	21.12	21.25	21.12	21.24	21.24	0.81%	3,197
Dec 2, 2024	21.09	21.09	21.05	21.07	21.07	0.26%	1,239
Nov 29, 2024	20.99	21.04	20.99	21.02	21.02	-0.07%	631
Nov 27, 2024	21.08	21.08	20.98	21.03	21.03	-0.53%	1,641
Nov 26, 2024	20.95	21.14	20.95	21.14	21.14	0.49%	10,690
Nov 25, 2024	21.00	21.07	20.98	21.04	21.04	-	3,421
Nov 22, 2024	21.10	21.11	21.01	21.04	21.04	-0.14%	21,275
Nov 21, 2024	20.97	21.07	20.97	21.07	21.07	0.64%	3,444
Nov 20, 2024	21.22	21.22	20.90	20.94	20.94	-1.71%	402,533
Nov 19, 2024	21.32	21.33	21.29	21.30	21.30	0.16%	1,523
Nov 18, 2024	21.31	21.32	21.19	21.27	21.27	-0.59%	2,741,459
Nov 15, 2024	21.61	21.61	21.36	21.39	21.39	-0.74%	5,123
Nov 14, 2024	21.52	21.59	21.51	21.55	21.55	-1.00%	2,595
Nov 13, 2024	21.75	21.87	21.72	21.77	21.77	0.16%	4,738
Nov 12, 2024	21.79	21.79	21.74	21.74	21.74	0.49%	61,223
Nov 11, 2024	21.81	21.81	21.63	21.63	21.63	-0.77%	27,409
Nov 8, 2024	21.69	21.80	21.69	21.80	21.80	1.46%	6,988
Nov 7, 2024	21.40	21.49	21.40	21.49	21.49	-0.40%	3,317
Nov 6, 2024	21.46	21.60	21.46	21.57	21.57	0.78%	20,898
Nov 5, 2024	21.19	21.41	21.19	21.41	21.41	0.33%	12,690
Nov 4, 2024	21.32	21.34	21.24	21.34	21.34	-0.24%	366
Nov 1, 2024	21.47	21.47	21.39	21.39	21.39	0.15%	690
Oct 31, 2024	21.35	21.37	21.32	21.36	21.36	-1.48%	6,576
Oct 30, 2024	21.66	21.68	21.57	21.68	21.68	-0.58%	4,963
Oct 29, 2024	21.74	21.87	21.73	21.80	21.80	0.49%	15,107
Oct 28, 2024	21.71	21.72	21.68	21.70	21.70	-0.13%	3,150
Oct 25, 2024	21.76	21.81	21.69	21.72	21.72	-0.40%	2,773,250
Oct 24, 2024	21.82	21.84	21.22	21.81	21.81	0.18%	41,570
Oct 23, 2024	21.81	21.83	21.77	21.77	21.77	-0.28%	17,821
Oct 22, 2024	21.79	21.84	21.79	21.83	21.83	0.20%	2,161
Oct 21, 2024	21.72	21.80	21.72	21.79	21.79	0.18%	893
Oct 18, 2024	21.83	21.84	21.75	21.75	21.75	-0.46%	41,238
Oct 17, 2024	21.99	21.99	21.85	21.85	21.85	-0.38%	61,165
Oct 16, 2024	21.95	21.98	21.90	21.93	21.93	0.32%	3,315
Oct 15, 2024	21.88	21.88	21.87	21.87	21.87	-0.82%	1,018
Oct 14, 2024	22.06	22.06	22.01	22.05	22.05	0.44%	2,654
Oct 11, 2024	21.86	21.95	21.86	21.95	21.95	0.28%	1,185
Oct 10, 2024	21.89	21.89	21.83	21.89	21.89	0.13%	5,898
Oct 9, 2024	21.83	21.86	21.83	21.86	21.86	0.16%	1,169
Oct 8, 2024	21.88	21.88	21.79	21.82	21.82	1.08%	2,873
Oct 7, 2024	21.49	21.61	21.49	21.59	21.59	0.03%	17,026
Oct 4, 2024	21.70	21.70	21.58	21.58	21.58	-0.35%	1,535
Oct 3, 2024	21.66	21.66	21.64	21.66	21.66	0.06%	1,269
Oct 2, 2024	21.33	21.69	21.33	21.64	21.64	0.79%	10,619
Oct 1, 2024	21.48	21.58	21.47	21.47	21.47	-0.77%	10,002
Sep 30, 2024	21.58	21.64	21.54	21.64	21.64	-0.75%	9,748
Sep 27, 2024	21.87	21.87	21.80	21.80	21.80	-2.03%	719
Sep 26, 2024	22.45	22.45	22.26	22.26	22.26	-0.20%	2,411
Sep 25, 2024	22.15	22.30	22.15	22.30	22.30	0.27%	94,273
Sep 24, 2024	22.44	22.44	22.18	22.24	22.14	0.10%	11,086
Sep 23, 2024	22.25	22.25	22.21	22.22	22.12	0.19%	3,685
Sep 20, 2024	22.22	22.22	22.14	22.17	22.07	0.81%	3,399
Sep 19, 2024	21.99	21.99	21.99	21.99	21.90	0.53%	230
Sep 18, 2024	21.91	21.91	21.88	21.88	21.78	-0.12%	1,357
Sep 17, 2024	21.88	21.93	21.88	21.91	21.81	-0.28%	2,601
Sep 16, 2024	21.95	22.00	21.95	21.97	21.87	-0.46%	4,362
Sep 13, 2024	22.07	22.10	22.05	22.07	21.97	-0.45%	1,456
Sep 12, 2024	22.28	22.28	22.17	22.17	22.07	-0.34%	618
Sep 11, 2024	22.20	22.24	22.19	22.24	22.14	0.91%	1,286
Sep 10, 2024	22.09	22.10	22.02	22.04	21.94	-0.11%	3,105
Sep 9, 2024	22.10	22.10	22.03	22.07	21.97	-0.10%	24,763
Sep 6, 2024	22.11	22.11	22.09	22.09	21.99	-0.43%	3,548
Sep 5, 2024	22.15	22.19	22.15	22.19	22.09	-0.52%	2,887
Sep 4, 2024	22.11	22.30	22.11	22.30	22.20	0.10%	303
Sep 3, 2024	22.32	22.45	22.25	22.28	22.18	-0.18%	3,505
Aug 30, 2024	22.36	22.38	22.19	22.32	22.22	-0.50%	21,513
Aug 29, 2024	22.40	22.43	22.31	22.43	22.33	0.17%	1,698
Aug 28, 2024	22.46	22.46	22.39	22.39	22.29	-0.05%	1,146
Aug 27, 2024	22.43	22.44	22.38	22.41	22.31	0.61%	8,476
Aug 26, 2024	22.27	22.30	22.25	22.27	22.17	-0.93%	3,149
Aug 23, 2024	22.54	22.54	22.44	22.48	22.38	-0.07%	5,513
Aug 22, 2024	22.42	22.50	22.42	22.50	22.40	0.13%	2,253
Aug 21, 2024	22.41	22.48	22.36	22.47	22.37	0.41%	23,710
Aug 20, 2024	22.43	22.43	22.37	22.38	22.28	-0.63%	3,369
Aug 19, 2024	22.50	22.53	22.44	22.52	22.42	-0.39%	3,719
Aug 16, 2024	22.66	22.66	22.61	22.61	22.50	-0.02%	2,785
Aug 15, 2024	22.55	22.61	22.55	22.61	22.51	0.95%	3,212
Aug 14, 2024	22.32	22.40	22.32	22.40	22.30	0.68%	1,413
Aug 13, 2024	22.30	22.30	22.23	22.25	22.15	0.14%	5,204
Aug 12, 2024	22.22	22.24	22.22	22.22	22.12	0.20%	1,260
Aug 9, 2024	22.17	22.18	22.16	22.17	22.07	0.24%	2,605
Aug 8, 2024	22.11	22.12	22.07	22.12	22.02	-0.31%	1,873
Aug 7, 2024	22.25	22.25	22.15	22.19	22.09	0.32%	2,685
Aug 6, 2024	21.98	22.17	21.98	22.12	22.02	-0.36%	6,387
Aug 5, 2024	22.14	22.20	22.10	22.20	22.10	0.09%	829
Aug 2, 2024	22.43	22.43	22.18	22.18	22.08	-1.34%	1,815
Aug 1, 2024	22.62	22.62	22.45	22.48	22.38	-1.69%	4,120