Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	37.13	37.96	37.08	37.96	37.96	1.31%	8,551,500
Jan 19, 2026	37.42	37.65	37.15	37.47	37.47	0.08%	3,876,500
Jan 16, 2026	37.75	37.82	37.02	37.44	37.44	-0.82%	10,848,700
Jan 15, 2026	37.88	37.93	37.22	37.75	37.75	0.43%	7,115,500
Jan 14, 2026	37.52	37.67	36.86	37.59	37.59	0.70%	6,290,100
Jan 13, 2026	38.06	38.23	36.95	37.33	37.33	-2.53%	6,433,000
Jan 12, 2026	38.86	39.07	38.00	38.30	38.30	-1.52%	5,179,700
Jan 9, 2026	38.79	39.16	38.70	38.89	38.89	0.23%	3,916,200
Jan 8, 2026	38.25	38.81	38.09	38.80	38.80	1.44%	4,982,900
Jan 7, 2026	38.90	38.99	38.17	38.25	38.25	-1.90%	4,184,200
Jan 6, 2026	38.92	39.47	38.79	38.99	38.99	1.01%	4,652,600
Jan 5, 2026	38.40	38.64	37.99	38.60	38.60	0.78%	4,763,000
Jan 2, 2026	38.62	38.73	38.30	38.30	38.30	-0.52%	5,026,800
Dec 30, 2025	38.20	38.56	38.20	38.50	38.50	-	5,154,100
Dec 29, 2025	38.50	38.50	37.71	38.50	38.37	-	5,633,500
Dec 26, 2025	38.08	38.62	38.03	38.50	38.37	0.18%	2,191,800
Dec 23, 2025	37.75	38.56	37.72	38.43	38.30	2.21%	3,469,100
Dec 22, 2025	38.49	38.49	37.50	37.60	37.47	-2.87%	5,912,100
Dec 19, 2025	38.42	39.44	38.42	38.71	38.58	0.42%	11,808,300
Dec 18, 2025	37.84	38.86	37.30	38.55	38.42	1.21%	9,794,500
Dec 17, 2025	38.32	38.67	37.75	38.09	37.96	-2.28%	23,444,200
Dec 16, 2025	39.89	40.04	38.88	38.98	38.85	-3.63%	10,856,300
Dec 15, 2025	40.31	40.86	40.01	40.45	40.31	1.56%	6,487,500
Dec 12, 2025	39.12	39.86	38.92	39.83	39.69	2.44%	7,896,400
Dec 11, 2025	38.34	39.25	38.25	38.88	38.75	0.99%	5,080,600
Dec 10, 2025	38.57	38.76	38.19	38.50	38.37	-0.13%	4,771,800
Dec 9, 2025	38.74	38.87	37.87	38.55	38.42	-0.98%	7,562,800
Dec 8, 2025	39.45	39.46	38.29	38.93	38.80	-0.79%	12,514,600
Dec 5, 2025	41.21	41.50	38.86	39.24	39.10	-4.87%	11,178,800
Dec 4, 2025	40.30	41.28	40.27	41.25	41.11	2.71%	10,095,100
Dec 3, 2025	40.45	40.51	39.94	40.16	40.02	-0.10%	4,379,000
Dec 2, 2025	39.57	40.22	39.38	40.20	40.06	2.29%	7,442,900
Dec 1, 2025	39.68	39.74	39.22	39.30	39.16	-1.16%	5,007,100
Nov 28, 2025	39.69	39.97	39.38	39.76	39.62	0.25%	6,190,400
Nov 27, 2025	39.70	39.83	39.59	39.66	39.52	-0.10%	5,508,900
Nov 26, 2025	39.25	39.86	39.11	39.70	39.56	1.40%	15,332,100
Nov 25, 2025	38.70	39.15	38.57	39.15	39.01	1.03%	3,851,200
Nov 24, 2025	38.72	38.98	38.56	38.75	38.62	-0.23%	6,905,800
Nov 21, 2025	38.81	38.95	38.34	38.84	38.71	-0.18%	6,433,000
Nov 19, 2025	38.99	39.15	38.64	38.91	38.78	-0.69%	5,599,400
Nov 18, 2025	39.04	39.47	38.89	39.18	39.04	-0.20%	5,676,000
Nov 17, 2025	39.43	39.63	39.11	39.26	39.12	-0.51%	14,334,600
Nov 14, 2025	39.26	39.84	38.92	39.46	39.32	0.46%	8,784,600
Nov 13, 2025	39.51	39.65	38.89	39.28	39.14	-0.56%	6,939,700
Nov 12, 2025	39.00	39.56	38.94	39.50	39.36	0.97%	8,010,000
Nov 11, 2025	38.43	39.50	38.22	39.12	38.98	2.70%	14,677,900
Nov 10, 2025	38.04	38.27	37.83	38.09	37.96	0.79%	7,535,000
Nov 7, 2025	37.60	37.86	37.15	37.79	37.66	0.51%	9,811,000
Nov 6, 2025	37.51	37.71	37.05	37.60	37.47	-2.46%	7,511,100
Nov 5, 2025	38.14	38.75	37.75	38.55	36.97	2.09%	14,681,900