Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.21	41.50	38.86	39.24	39.24	-4.87%	11,178,800
Dec 4, 2025	40.30	41.28	40.27	41.25	41.25	2.71%	10,095,100
Dec 3, 2025	40.45	40.51	39.94	40.16	40.16	-0.10%	4,379,000
Dec 2, 2025	39.57	40.22	39.38	40.20	40.20	2.29%	7,442,900
Dec 1, 2025	39.68	39.74	39.22	39.30	39.30	-1.16%	5,007,100
Nov 28, 2025	39.69	39.97	39.38	39.76	39.76	0.25%	6,190,400
Nov 27, 2025	39.70	39.83	39.59	39.66	39.66	-0.10%	5,508,900
Nov 26, 2025	39.25	39.86	39.11	39.70	39.70	1.40%	15,332,100
Nov 25, 2025	38.70	39.15	38.57	39.15	39.15	1.03%	3,851,200
Nov 24, 2025	38.72	38.98	38.56	38.75	38.75	-0.23%	6,905,800
Nov 21, 2025	38.81	38.95	38.34	38.84	38.84	-0.18%	6,433,000
Nov 19, 2025	38.99	39.15	38.64	38.91	38.91	-0.69%	5,599,400
Nov 18, 2025	39.04	39.47	38.89	39.18	39.18	-0.20%	5,676,000
Nov 17, 2025	39.43	39.63	39.11	39.26	39.26	-0.51%	14,334,600
Nov 14, 2025	39.26	39.84	38.92	39.46	39.46	0.46%	8,784,600
Nov 13, 2025	39.51	39.65	38.89	39.28	39.28	-0.56%	6,939,700
Nov 12, 2025	39.00	39.56	38.94	39.50	39.50	0.97%	8,010,000
Nov 11, 2025	38.43	39.50	38.22	39.12	39.12	2.70%	14,677,900
Nov 10, 2025	38.04	38.27	37.83	38.09	38.09	0.79%	7,535,000
Nov 7, 2025	37.60	37.86	37.15	37.79	37.79	0.51%	9,811,000
Nov 6, 2025	37.51	37.71	37.05	37.60	37.60	-2.46%	7,511,100
Nov 5, 2025	38.14	38.75	37.75	38.55	37.10	2.09%	14,681,900
Nov 4, 2025	37.51	38.02	37.48	37.76	36.34	0.43%	12,611,600
Nov 3, 2025	36.90	37.75	36.75	37.60	36.19	2.59%	28,416,100
Oct 31, 2025	36.95	36.95	36.18	36.65	35.27	-0.43%	6,697,300
Oct 30, 2025	36.42	36.81	36.20	36.81	35.43	0.30%	8,936,100
Oct 29, 2025	36.40	37.04	36.30	36.70	35.32	1.69%	20,985,300
Oct 28, 2025	37.18	37.24	35.34	36.09	34.73	-3.19%	28,301,600
Oct 27, 2025	37.38	37.55	37.06	37.28	35.88	0.49%	6,267,600
Oct 24, 2025	36.89	37.37	36.80	37.10	35.70	1.15%	4,514,500
Oct 23, 2025	36.70	36.89	36.28	36.68	35.30	0.30%	4,903,300
Oct 22, 2025	36.39	36.57	35.96	36.57	35.19	0.85%	7,344,300
Oct 21, 2025	36.42	36.67	36.04	36.26	34.90	-0.66%	4,573,400
Oct 20, 2025	36.55	36.74	36.31	36.50	35.13	0.47%	5,634,800
Oct 17, 2025	35.51	36.53	35.51	36.33	34.96	1.25%	12,506,600
Oct 16, 2025	35.32	35.96	35.32	35.88	34.53	0.53%	5,973,300
Oct 15, 2025	34.84	35.72	34.75	35.69	34.35	1.22%	11,827,100
Oct 14, 2025	35.35	35.62	35.10	35.26	33.93	-0.37%	7,481,800
Oct 13, 2025	35.41	35.71	35.38	35.39	34.06	0.40%	5,043,000
Oct 10, 2025	35.39	35.63	34.92	35.25	33.92	-0.23%	24,795,700
Oct 9, 2025	35.47	35.51	35.15	35.33	34.00	0.11%	6,721,200
Oct 8, 2025	35.38	35.40	35.00	35.29	33.96	0.20%	20,706,300
Oct 7, 2025	35.91	35.97	35.09	35.22	33.90	-2.46%	26,232,300
Oct 6, 2025	36.25	36.38	35.92	36.11	34.75	-0.39%	5,389,600
Oct 3, 2025	36.25	36.39	35.85	36.25	34.89	-	4,690,700
Oct 2, 2025	36.62	36.77	36.03	36.25	34.89	-1.28%	7,770,400
Oct 1, 2025	36.76	37.08	36.65	36.72	35.34	-0.62%	6,577,000
Sep 30, 2025	37.24	37.36	36.86	36.95	35.56	-0.16%	6,461,200
Sep 29, 2025	37.32	37.37	36.80	37.01	35.62	0.76%	4,236,400
Sep 26, 2025	36.75	37.00	36.41	36.73	35.35	0.27%	3,238,300