Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.77	38.20	37.00	37.67	37.67	-1.23%	10,685,700
May 21, 2026	38.22	38.39	37.61	38.14	38.14	-1.06%	7,931,500
May 20, 2026	38.27	38.99	37.95	38.55	38.55	1.93%	9,410,700
May 19, 2026	38.02	38.40	37.55	37.82	37.82	-2.05%	8,716,000
May 18, 2026	38.44	39.12	38.29	38.61	38.61	0.05%	5,202,400
May 15, 2026	38.42	38.78	37.93	38.59	38.59	-0.54%	8,290,700
May 14, 2026	39.46	39.77	38.71	38.80	38.80	-1.15%	9,616,900
May 13, 2026	40.46	40.88	39.07	39.25	39.25	-4.03%	12,407,900
May 12, 2026	41.10	41.61	40.59	40.90	40.90	-1.49%	7,330,600
May 11, 2026	41.95	42.29	41.24	41.52	41.52	-1.87%	5,357,100
May 8, 2026	42.50	42.98	42.25	42.31	42.31	0.26%	5,512,100
May 7, 2026	43.22	43.64	41.82	42.20	42.20	-3.39%	8,568,400
May 6, 2026	43.24	43.84	43.16	43.68	43.68	1.75%	7,004,000
May 5, 2026	41.65	43.07	41.65	42.93	42.93	2.09%	7,032,000
May 4, 2026	42.15	42.78	41.70	42.05	42.05	-0.64%	9,212,000
Apr 30, 2026	41.93	42.68	41.90	42.32	42.32	1.49%	6,677,300
Apr 29, 2026	42.10	42.46	41.45	41.70	41.70	-2.20%	7,238,700
Apr 28, 2026	42.88	42.95	42.38	42.64	42.64	-1.73%	5,357,900
Apr 27, 2026	44.44	44.44	43.39	43.39	43.39	-1.63%	5,940,700
Apr 24, 2026	43.97	44.35	43.78	44.11	44.11	0.43%	7,613,600
Apr 23, 2026	43.87	44.17	43.51	43.92	43.92	0.39%	6,907,800
Apr 22, 2026	45.13	45.13	43.60	43.75	43.75	-2.91%	8,089,000
Apr 20, 2026	45.19	45.51	44.83	45.06	45.06	-0.29%	6,629,600
Apr 17, 2026	45.92	46.32	45.12	45.19	45.19	-0.15%	10,840,400
Apr 16, 2026	45.39	45.75	44.94	45.26	45.26	-0.20%	6,589,600
Apr 15, 2026	45.11	45.43	44.80	45.35	45.35	0.69%	14,544,000
Apr 14, 2026	44.97	45.10	44.61	45.04	45.04	0.87%	12,746,700
Apr 13, 2026	44.57	44.76	44.28	44.65	44.65	-0.27%	8,361,900
Apr 10, 2026	44.44	45.00	44.20	44.77	44.77	2.21%	9,770,800
Apr 9, 2026	43.50	44.16	43.33	43.80	43.80	1.51%	10,025,300
Apr 8, 2026	43.31	43.98	42.64	43.15	43.15	5.01%	13,649,500
Apr 7, 2026	40.44	41.38	40.09	41.09	41.09	1.56%	6,174,700
Apr 6, 2026	40.40	40.71	40.32	40.46	40.46	-0.10%	2,499,400
Apr 2, 2026	39.52	40.87	39.52	40.50	40.50	-0.27%	5,009,700
Apr 1, 2026	41.06	41.32	40.11	40.61	40.61	-0.39%	9,118,900
Mar 31, 2026	40.05	41.18	39.92	40.77	40.77	2.95%	8,891,700
Mar 30, 2026	39.78	39.99	39.04	39.60	39.60	1.33%	6,217,200
Mar 27, 2026	39.89	39.89	38.85	39.08	39.08	-2.30%	7,765,300
Mar 26, 2026	41.48	41.53	39.95	40.00	40.00	-5.24%	14,776,300
Mar 25, 2026	41.95	42.57	41.70	42.21	42.21	2.53%	5,877,900
Mar 24, 2026	41.30	41.63	40.68	41.17	41.17	-0.46%	7,410,300
Mar 23, 2026	40.76	41.86	40.41	41.36	41.36	3.45%	5,587,700
Mar 20, 2026	41.06	41.28	39.87	39.98	39.98	-3.20%	12,810,600
Mar 19, 2026	39.45	41.68	39.28	41.30	41.30	2.92%	12,190,400
Mar 18, 2026	40.20	40.77	40.09	40.13	40.13	-1.06%	6,400,900
Mar 17, 2026	40.51	41.41	40.35	40.56	40.56	0.05%	4,475,400
Mar 16, 2026	40.69	40.96	40.44	40.54	40.54	1.35%	4,070,300
Mar 13, 2026	40.68	40.98	39.76	40.00	40.00	-0.37%	5,778,200
Mar 12, 2026	39.55	40.88	39.55	40.15	40.15	-3.02%	7,449,200
Mar 11, 2026	41.39	42.38	41.23	41.40	41.40	-0.62%	7,451,600