Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	37.36	37.68	36.72	36.83	36.83	-0.86%	8,226,300
Aug 25, 2026	36.44	37.38	36.38	37.15	37.15	2.26%	9,227,700
Aug 24, 2026	35.43	36.66	35.34	36.33	36.33	1.57%	14,270,400
Aug 21, 2026	35.33	36.12	35.00	35.77	35.77	2.29%	15,802,000
Aug 20, 2026	34.50	35.76	34.47	34.97	34.97	0.40%	18,190,700
Aug 19, 2026	35.22	35.34	34.52	34.83	34.83	0.96%	10,693,500
Aug 18, 2026	34.11	34.83	34.11	34.50	34.50	0.79%	19,576,400
Aug 17, 2026	34.76	35.03	34.10	34.23	34.23	-1.92%	19,369,700
Aug 14, 2026	34.71	34.90	33.61	34.90	34.90	0.23%	22,085,800
Aug 13, 2026	35.53	35.62	34.35	34.82	34.82	-1.92%	20,627,300
Aug 12, 2026	35.97	35.97	35.25	35.50	35.50	-0.87%	12,418,500
Aug 11, 2026	36.75	36.90	35.57	35.81	35.81	-2.61%	10,469,900
Aug 10, 2026	37.14	37.20	36.41	36.77	36.77	-1.37%	5,982,900
Aug 7, 2026	38.52	38.52	37.00	37.28	37.28	-2.99%	9,906,100
Aug 6, 2026	38.81	38.96	38.12	38.43	38.43	-1.91%	4,221,000
Aug 5, 2026	39.38	40.05	39.17	39.18	39.18	-0.08%	3,846,400
Aug 4, 2026	39.74	39.82	38.86	39.21	39.21	0.82%	5,300,100
Aug 3, 2026	39.05	39.17	38.48	38.89	38.89	0.59%	4,351,800
Jul 31, 2026	39.14	39.36	38.48	38.66	38.66	-	3,593,600
Jul 30, 2026	37.94	38.66	37.90	38.66	38.66	2.22%	4,032,700
Jul 29, 2026	38.82	38.87	37.78	37.82	37.82	-2.60%	9,623,600
Jul 28, 2026	39.74	39.80	38.72	38.83	38.83	0.08%	4,939,800
Jul 27, 2026	38.62	38.85	38.40	38.80	38.80	1.20%	3,113,200
Jul 24, 2026	38.60	38.68	38.17	38.34	38.34	-1.74%	8,199,400
Jul 23, 2026	39.12	39.16	38.51	39.02	39.02	-0.84%	3,842,400
Jul 22, 2026	38.90	39.63	38.52	39.35	39.35	1.34%	5,107,200
Jul 21, 2026	39.24	39.28	38.30	38.83	38.83	-1.17%	7,346,900
Jul 20, 2026	39.60	39.72	39.18	39.29	39.29	-0.53%	3,214,000
Jul 17, 2026	39.52	40.00	39.44	39.50	39.50	-0.88%	6,522,900
Jul 16, 2026	40.29	40.29	39.51	39.85	39.85	-1.19%	4,472,300
Jul 15, 2026	40.81	40.97	40.25	40.33	40.33	-1.51%	5,563,100
Jul 14, 2026	40.21	41.09	40.21	40.95	40.95	1.84%	15,609,400
Jul 13, 2026	40.91	40.97	39.99	40.21	40.21	-1.71%	4,079,000
Jul 10, 2026	40.71	41.03	40.36	40.91	40.91	3.54%	9,713,900
Jul 9, 2026	38.80	39.69	38.61	39.51	39.51	2.23%	7,557,800
Jul 8, 2026	38.77	38.99	38.43	38.65	38.65	-1.25%	3,816,200
Jul 7, 2026	39.21	39.30	38.79	39.14	39.14	0.20%	4,953,400
Jul 6, 2026	39.15	39.30	38.60	39.06	39.06	-0.96%	5,791,200
Jul 3, 2026	39.74	39.79	39.18	39.44	39.44	0.36%	4,509,300
Jul 2, 2026	38.89	39.80	38.87	39.30	39.30	1.45%	8,555,600
Jul 1, 2026	38.70	38.90	37.98	38.74	38.74	-0.51%	9,657,600
Jun 30, 2026	39.03	39.29	38.67	38.94	38.94	-2.01%	7,206,200
Jun 29, 2026	39.91	39.99	39.47	39.74	39.74	-0.03%	3,543,500