Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	35.46	36.09	35.31	36.01	36.01	2.74%	5,828,100
Aug 11, 2025	35.29	35.58	34.93	35.05	35.05	-1.54%	6,437,900
Aug 8, 2025	35.23	35.70	35.18	35.60	35.60	1.31%	8,261,000
Aug 7, 2025	34.30	35.14	34.02	35.14	35.14	2.45%	6,531,000
Aug 6, 2025	34.44	34.59	33.82	34.30	34.30	0.23%	9,346,300
Aug 5, 2025	34.22	34.71	34.01	34.22	34.22	-0.09%	3,268,100
Aug 4, 2025	34.66	34.83	34.00	34.25	34.25	-0.23%	4,230,400
Aug 1, 2025	34.33	35.05	34.08	34.33	34.33	0.76%	6,030,200
Jul 31, 2025	34.19	34.36	33.75	34.07	34.07	-1.33%	5,550,900
Jul 30, 2025	33.50	34.96	33.50	34.53	34.53	2.25%	7,364,800
Jul 29, 2025	33.49	34.10	33.16	33.77	33.77	0.81%	4,672,300
Jul 28, 2025	34.07	34.09	33.16	33.50	33.50	-1.12%	5,195,700
Jul 25, 2025	34.39	34.39	33.73	33.88	33.88	-0.79%	4,159,800
Jul 24, 2025	34.25	34.45	34.08	34.15	34.15	-1.30%	3,806,200
Jul 23, 2025	33.98	34.71	33.91	34.60	34.60	1.97%	3,416,700
Jul 22, 2025	34.44	34.69	33.85	33.93	33.93	-1.19%	5,499,900
Jul 21, 2025	34.39	34.44	34.09	34.34	34.34	0.35%	3,682,600
Jul 18, 2025	34.26	34.76	34.03	34.22	34.22	-0.90%	8,113,500
Jul 17, 2025	34.41	34.63	33.98	34.53	34.53	0.49%	4,961,500
Jul 16, 2025	34.53	34.56	34.08	34.36	34.36	-0.32%	9,429,400
Jul 15, 2025	34.25	34.60	33.98	34.47	34.47	0.94%	4,942,700
Jul 14, 2025	34.16	34.27	33.73	34.15	34.15	-0.58%	5,122,200
Jul 11, 2025	34.22	34.35	33.87	34.35	34.35	-0.26%	6,130,000
Jul 10, 2025	34.47	34.70	33.71	34.44	34.44	-0.75%	7,780,400
Jul 9, 2025	35.10	35.23	34.49	34.70	34.70	-1.50%	6,688,300
Jul 8, 2025	35.14	35.34	34.93	35.23	35.23	-0.25%	4,643,100
Jul 7, 2025	36.11	36.12	35.14	35.32	35.32	-2.08%	4,115,200
Jul 4, 2025	35.84	36.15	35.84	36.07	36.07	0.03%	1,591,800
Jul 3, 2025	35.48	36.25	35.33	36.06	36.06	1.89%	3,820,800
Jul 2, 2025	36.18	36.27	34.89	35.39	35.39	-2.05%	10,740,700
Jul 1, 2025	36.49	36.53	35.88	36.13	36.13	0.47%	6,227,200
Jun 30, 2025	35.12	36.31	35.12	35.96	35.96	1.93%	7,840,200
Jun 27, 2025	35.16	35.56	35.16	35.28	35.28	-0.56%	5,046,200
Jun 26, 2025	35.33	35.55	35.13	35.48	35.48	0.82%	5,529,500
Jun 25, 2025	35.61	35.79	35.00	35.19	35.19	-2.25%	8,467,900
Jun 24, 2025	35.63	36.37	35.41	36.00	36.00	1.12%	4,433,500
Jun 23, 2025	35.86	35.96	35.45	35.60	35.60	-0.92%	6,713,600
Jun 20, 2025	36.37	36.45	35.55	35.93	35.93	-1.72%	21,432,500
Jun 18, 2025	36.77	36.84	36.34	36.56	36.56	-0.22%	7,325,800
Jun 17, 2025	36.90	37.03	36.38	36.64	36.64	-0.76%	5,738,700
Jun 16, 2025	36.98	37.00	36.58	36.92	36.92	1.43%	8,451,000
Jun 13, 2025	36.03	36.59	35.98	36.40	36.40	-0.36%	10,091,700
Jun 12, 2025	36.01	36.64	36.01	36.53	36.53	0.36%	4,777,200
Jun 11, 2025	36.10	36.60	35.80	36.40	36.40	-0.03%	6,744,300
Jun 10, 2025	36.15	36.74	36.00	36.41	36.41	1.62%	10,814,200
Jun 9, 2025	36.06	36.24	35.52	35.83	35.83	-1.16%	5,782,200
Jun 6, 2025	36.80	36.83	36.17	36.25	36.25	-1.17%	6,358,100
Jun 5, 2025	36.99	36.99	36.39	36.68	36.68	-0.24%	6,912,500
Jun 4, 2025	37.06	37.24	36.48	36.77	36.77	-0.57%	7,151,000
Jun 3, 2025	36.40	37.00	36.37	36.98	36.98	1.29%	5,398,500