Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.40	34.83	33.85	34.68	34.68	1.79%	3,730,700
Nov 6, 2026	33.14	34.30	33.01	34.07	34.07	2.68%	9,975,300
Nov 5, 2026	33.07	34.11	33.00	33.18	33.18	-0.27%	8,801,600
Nov 4, 2026	32.49	33.54	32.42	33.27	33.27	3.45%	15,351,700
Nov 3, 2026	32.13	32.38	31.35	32.16	32.16	-1.35%	15,239,000
Oct 30, 2026	32.73	32.86	31.73	32.60	32.60	-0.91%	16,909,500
Oct 29, 2026	34.25	34.41	32.58	32.90	32.90	-3.41%	19,750,900
Oct 28, 2026	35.25	35.35	33.64	34.06	34.06	-3.51%	26,686,400
Oct 27, 2026	35.21	36.27	34.60	35.30	35.30	1.32%	30,500,700
Oct 26, 2026	32.90	36.15	32.00	34.84	34.84	-28.72%	58,238,000
Oct 23, 2026	48.23	49.03	47.98	48.88	48.88	1.47%	10,922,000
Oct 22, 2026	48.02	48.74	47.94	48.17	48.17	-0.95%	13,447,400
Oct 21, 2026	49.64	50.17	48.21	48.63	48.63	-1.92%	13,468,800
Oct 20, 2026	49.55	50.31	49.02	49.58	49.58	2.10%	25,489,400
Oct 19, 2026	48.88	49.28	48.56	48.56	48.56	0.31%	12,035,600
Oct 16, 2026	48.13	48.86	47.92	48.41	48.41	0.54%	22,909,400
Oct 15, 2026	48.47	48.89	47.69	48.15	48.15	-1.73%	13,299,900
Oct 14, 2026	48.29	49.51	47.88	49.00	49.00	-0.41%	20,284,900
Oct 13, 2026	50.30	50.30	48.83	49.20	49.20	-3.05%	17,718,100
Oct 9, 2026	49.89	51.26	49.82	50.75	50.75	2.19%	17,065,000
Oct 8, 2026	49.00	50.51	48.80	49.66	49.66	1.35%	17,026,300
Oct 7, 2026	48.20	49.60	48.00	49.00	49.00	1.66%	22,827,300
Oct 6, 2026	48.25	49.29	47.50	48.20	48.20	1.13%	26,394,100
Oct 5, 2026	46.70	48.68	46.32	47.66	47.66	13.72%	40,583,600
Oct 2, 2026	41.98	42.09	40.77	41.91	41.91	2.47%	10,314,500
Oct 1, 2026	40.37	41.18	40.09	40.90	40.90	0.62%	11,822,000
Sep 30, 2026	40.69	41.05	40.12	40.65	40.65	2.21%	13,199,100
Sep 29, 2026	39.20	40.02	38.91	39.77	39.77	1.66%	10,756,200
Sep 28, 2026	39.40	39.66	39.09	39.12	39.12	-1.68%	6,907,400
Sep 25, 2026	39.56	39.92	39.37	39.79	39.79	0.40%	4,282,500
Sep 24, 2026	40.30	40.30	39.57	39.63	39.63	-0.92%	6,837,200
Sep 23, 2026	39.99	40.74	39.86	40.00	40.00	-1.33%	7,799,900
Sep 22, 2026	39.80	40.86	39.80	40.54	40.54	0.85%	9,608,400
Sep 21, 2026	39.80	40.48	39.80	40.20	40.20	1.59%	7,563,400
Sep 18, 2026	39.04	39.57	38.90	39.57	39.57	1.02%	8,730,800
Sep 17, 2026	39.77	39.90	38.69	39.17	39.17	-0.99%	6,935,800
Sep 16, 2026	39.54	40.03	39.28	39.56	39.56	0.05%	7,184,900
Sep 15, 2026	39.69	40.09	39.38	39.54	39.54	0.15%	4,765,900
Sep 14, 2026	38.60	39.80	38.32	39.48	39.48	-0.43%	11,507,800
Sep 11, 2026	40.04	40.04	39.21	39.65	39.65	-1.12%	8,046,000
Sep 10, 2026	38.66	40.10	38.52	40.10	40.10	3.32%	10,891,700
Sep 9, 2026	38.86	39.24	38.49	38.81	38.81	-1.12%	7,549,000
Sep 8, 2026	39.90	40.02	39.22	39.25	39.25	0.23%	8,903,100
Sep 4, 2026	38.70	39.54	38.37	39.16	39.16	0.62%	6,301,500
Sep 3, 2026	39.25	39.50	38.77	38.92	38.92	1.41%	10,041,100
Sep 2, 2026	37.67	38.99	37.31	38.38	38.38	3.48%	14,955,400
Sep 1, 2026	36.99	37.80	36.67	37.09	37.09	1.15%	12,864,200
Aug 31, 2026	37.18	37.40	36.67	36.67	36.67	-0.22%	10,350,800
Aug 28, 2026	36.77	36.90	36.20	36.75	36.75	0.11%	11,926,100
Aug 27, 2026	36.39	37.09	36.39	36.71	36.71	-0.33%	6,389,700