EQLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.99	20.99	20.77	20.77	20.77	-0.53%	4,066
Feb 20, 2025	21.02	21.02	20.85	20.89	20.89	-1.06%	2,073
Feb 19, 2025	21.15	21.15	21.01	21.11	21.11	-1.15%	450
Feb 18, 2025	21.65	21.65	21.28	21.36	21.36	-0.67%	1,637
Feb 14, 2025	21.48	21.56	21.47	21.50	21.50	-1.56%	1,835
Feb 13, 2025	22.14	22.14	21.81	21.84	21.84	-1.52%	3,033
Feb 12, 2025	22.23	22.27	22.18	22.18	22.18	-1.60%	2,155
Feb 11, 2025	22.50	22.54	22.48	22.54	22.54	-0.11%	1,542
Feb 10, 2025	22.39	22.58	22.39	22.56	22.56	0.80%	2,086
Feb 7, 2025	22.30	22.39	22.28	22.38	22.38	0.94%	2,056
Feb 6, 2025	22.16	22.17	22.16	22.17	22.17	0.23%	586
Feb 5, 2025	21.99	22.12	21.99	22.12	22.12	0.01%	1,038
Feb 4, 2025	22.10	22.18	22.10	22.12	22.12	-0.19%	1,422
Feb 3, 2025	22.11	22.16	21.97	22.16	22.16	0.96%	548
Jan 31, 2025	22.06	22.13	21.94	21.95	21.95	0.52%	3,436
Jan 30, 2025	21.77	21.83	21.68	21.83	21.83	-0.37%	1,318
Jan 29, 2025	21.74	21.92	21.70	21.92	21.92	0.16%	677
Jan 28, 2025	21.60	21.88	21.60	21.88	21.88	2.60%	715
Jan 27, 2025	21.43	21.56	21.26	21.33	21.33	-3.92%	3,102
Jan 24, 2025	22.27	22.38	22.13	22.20	22.20	-0.31%	6,065
Jan 23, 2025	22.35	22.35	22.26	22.27	22.27	-1.16%	953
Jan 22, 2025	22.44	22.57	22.39	22.53	22.53	2.00%	11,087
Jan 21, 2025	21.82	22.15	21.82	22.09	22.09	2.39%	3,230
Jan 17, 2025	21.70	21.70	21.44	21.57	21.57	0.33%	9,886
Jan 16, 2025	21.56	21.73	21.50	21.50	21.50	-0.05%	3,239
Jan 15, 2025	21.40	21.51	21.40	21.51	21.51	1.60%	546
Jan 14, 2025	21.20	21.20	21.17	21.17	21.17	1.07%	312
Jan 13, 2025	21.08	21.18	20.95	20.95	20.95	-1.14%	2,073
Jan 10, 2025	21.22	21.22	21.09	21.19	21.19	-1.54%	2,206
Jan 8, 2025	21.39	21.52	21.33	21.52	21.52	2.32%	392
Jan 7, 2025	20.79	21.04	20.79	21.04	21.04	-1.42%	782
Jan 6, 2025	21.21	21.34	21.09	21.34	21.34	0.56%	3,053
Jan 3, 2025	21.36	21.36	21.17	21.22	21.22	-0.58%	1,688
Jan 2, 2025	21.01	21.36	21.01	21.35	21.35	1.67%	2,386
Dec 31, 2024	21.01	21.13	20.79	21.00	21.00	-1.23%	3,830
Dec 30, 2024	21.30	21.30	21.21	21.26	21.26	0.17%	5,013
Dec 27, 2024	21.21	21.23	21.20	21.22	21.22	-0.21%	2,250
Dec 26, 2024	21.31	21.31	21.11	21.27	21.27	-0.28%	31,766
Dec 24, 2024	21.32	21.32	21.32	21.32	21.32	0.02%	162
Dec 23, 2024	21.32	21.35	21.26	21.32	21.32	-0.17%	8,658
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