EQTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.38	27.65	27.38	27.65	27.65	1.26%	4,027
Feb 5, 2026	27.40	27.56	27.31	27.31	27.31	-1.14%	28,730
Feb 4, 2026	27.64	27.76	27.52	27.62	27.62	0.10%	21,882
Feb 3, 2026	27.79	27.79	27.43	27.59	27.59	-1.06%	39,209
Feb 2, 2026	27.75	27.93	27.75	27.89	27.89	0.54%	47,588
Jan 30, 2026	27.84	27.86	27.64	27.74	27.74	-0.93%	17,287
Jan 29, 2026	27.74	28.00	27.73	28.00	28.00	-0.48%	20,993
Jan 28, 2026	28.13	28.17	28.11	28.14	28.14	0.09%	14,627
Jan 27, 2026	28.05	28.13	28.05	28.11	28.11	0.07%	12,714
Jan 26, 2026	28.11	28.14	28.05	28.09	28.09	0.31%	44,545
Jan 23, 2026	27.99	28.04	27.93	28.00	28.00	-0.16%	63,304
Jan 22, 2026	27.99	28.09	27.97	28.05	28.05	0.92%	17,177
Jan 21, 2026	27.57	27.86	27.57	27.79	27.79	1.26%	42,403
Jan 20, 2026	27.59	27.70	27.43	27.44	27.44	-2.05%	12,452
Jan 16, 2026	27.99	28.06	27.94	28.02	28.02	0.06%	10,949
Jan 15, 2026	27.91	28.08	27.91	28.00	28.00	0.64%	48,501
Jan 14, 2026	27.75	27.82	27.68	27.82	27.82	0.18%	6,976
Jan 13, 2026	27.79	27.80	27.68	27.77	27.77	-0.49%	31,520
Jan 12, 2026	27.79	27.91	27.79	27.91	27.91	0.08%	17,914
Jan 9, 2026	27.68	27.89	27.68	27.89	27.89	0.95%	29,883
Jan 8, 2026	27.50	27.69	27.50	27.63	27.63	0.28%	15,645
Jan 7, 2026	27.63	27.68	27.55	27.55	27.55	-0.61%	157,539
Jan 6, 2026	27.64	27.76	27.61	27.72	27.72	0.87%	187,395
Jan 5, 2026	27.32	27.52	27.30	27.48	27.48	1.88%	82,240
Jan 2, 2026	27.07	27.07	26.86	26.97	26.97	-0.08%	64,020
Dec 31, 2025	27.15	27.16	26.98	26.99	26.99	-0.65%	30,941
Dec 30, 2025	27.26	27.26	27.15	27.17	27.17	-0.04%	28,804
Dec 29, 2025	27.19	27.22	27.12	27.18	27.18	-0.13%	29,371
Dec 26, 2025	27.20	27.22	27.17	27.22	27.22	0.02%	8,867
Dec 24, 2025	27.16	27.27	27.16	27.21	27.20	0.33%	34,449
Dec 23, 2025	27.11	27.16	27.07	27.12	27.11	-	31,524
Dec 22, 2025	27.04	27.15	27.04	27.12	27.11	0.69%	58,436
Dec 19, 2025	26.88	26.99	26.88	26.93	26.93	0.45%	27,903
Dec 18, 2025	26.88	26.93	26.76	26.81	26.81	0.62%	236,999
Dec 17, 2025	26.90	26.95	26.65	26.65	26.64	-0.57%	10,856
Dec 16, 2025	26.89	26.89	26.70	26.80	26.79	-0.42%	28,948
Dec 15, 2025	27.01	27.01	26.85	26.91	26.91	-0.14%	31,001
Dec 12, 2025	27.01	27.03	26.91	26.95	26.95	-0.52%	18,402
Dec 11, 2025	27.00	27.10	26.92	27.09	27.09	0.81%	32,469
Dec 10, 2025	26.63	26.92	26.63	26.88	26.87	1.03%	21,119
Dec 9, 2025	26.65	26.66	26.57	26.60	26.59	0.04%	8,650
Dec 8, 2025	26.72	26.73	26.58	26.59	26.58	-0.79%	20,702
Dec 5, 2025	26.75	26.89	26.75	26.80	26.80	0.61%	63,750
Dec 4, 2025	26.60	26.64	26.54	26.64	26.63	0.30%	31,201
Dec 3, 2025	26.43	26.58	26.40	26.56	26.55	0.71%	107,881
Dec 2, 2025	26.38	26.43	26.34	26.37	26.37	0.01%	32,191
Dec 1, 2025	26.49	26.54	26.37	26.37	26.36	-0.50%	20,940
Nov 28, 2025	26.45	26.54	26.45	26.50	26.50	0.43%	11,067
Nov 26, 2025	26.38	26.44	26.35	26.39	26.38	0.28%	189,971
Nov 25, 2025	25.94	26.32	25.94	26.32	26.31	2.68%	9,071