EQB Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	95.42	96.29	94.46	95.95	95.95	1.16%	120,096
Jun 23, 2025	93.41	95.05	93.41	94.85	94.85	1.21%	116,700
Jun 20, 2025	93.40	93.98	93.00	93.72	93.72	0.40%	76,100
Jun 19, 2025	92.96	93.55	92.65	93.35	93.35	0.26%	23,137
Jun 18, 2025	92.23	93.75	92.23	93.11	93.11	1.27%	92,848
Jun 17, 2025	91.50	92.88	91.38	91.94	91.94	0.13%	84,400
Jun 16, 2025	91.51	92.37	91.40	91.82	91.82	0.38%	50,300
Jun 13, 2025	91.48	91.92	90.93	91.47	91.47	-0.67%	55,606
Jun 12, 2025	92.34	92.66	92.05	92.09	91.56	-0.94%	77,800
Jun 11, 2025	93.25	93.54	92.62	92.96	92.42	-0.12%	58,800
Jun 10, 2025	92.74	93.59	92.00	93.07	92.53	0.31%	37,000
Jun 9, 2025	91.88	93.15	91.41	92.78	92.25	1.07%	73,225
Jun 6, 2025	92.04	92.19	91.64	91.80	91.27	0.35%	214,100
Jun 5, 2025	92.29	92.77	91.38	91.48	90.95	-0.89%	78,400
Jun 4, 2025	91.96	92.39	91.10	92.30	91.77	0.48%	110,200
Jun 3, 2025	91.99	92.68	91.02	91.86	91.33	0.55%	136,105
Jun 2, 2025	93.96	93.96	91.34	91.36	90.83	-3.47%	175,445
May 30, 2025	91.80	94.77	90.99	94.64	94.10	3.09%	441,800
May 29, 2025	94.00	94.00	90.69	91.80	91.27	-7.44%	481,720
May 28, 2025	97.50	99.78	97.50	99.18	98.61	1.98%	121,444
May 27, 2025	97.28	97.49	96.38	97.25	96.69	0.35%	78,900
May 26, 2025	95.43	97.08	94.67	96.91	96.35	1.88%	55,200
May 23, 2025	94.49	95.43	94.34	95.12	94.57	0.54%	90,205
May 22, 2025	95.00	95.38	94.55	94.61	94.07	-0.94%	88,120
May 21, 2025	95.73	96.00	94.95	95.51	94.96	0.43%	86,500
May 20, 2025	96.95	96.96	94.95	95.10	94.55	-1.96%	68,119
May 16, 2025	96.75	97.05	96.00	97.00	96.44	0.26%	69,500
May 15, 2025	97.48	97.78	96.52	96.75	96.19	-0.52%	42,542
May 14, 2025	98.07	98.07	97.02	97.26	96.70	-0.08%	27,700
May 13, 2025	96.53	97.58	95.68	97.34	96.78	1.27%	64,300
May 12, 2025	94.78	96.77	94.65	96.12	95.57	2.44%	149,746
May 9, 2025	94.63	94.83	93.60	93.83	93.29	-0.62%	47,900
May 8, 2025	96.05	96.05	94.00	94.42	93.88	-1.70%	129,600
May 7, 2025	95.38	96.40	95.37	96.05	95.50	0.70%	30,800
May 6, 2025	95.90	96.00	95.04	95.38	94.83	-0.51%	60,741
May 5, 2025	95.65	97.30	95.65	95.87	95.32	-1.20%	29,420
May 2, 2025	95.83	97.58	95.83	97.03	96.47	1.70%	40,700
May 1, 2025	95.38	96.20	95.16	95.41	94.86	0.10%	27,600
Apr 30, 2025	95.52	95.52	93.77	95.31	94.76	-0.18%	47,200
Apr 29, 2025	93.42	95.58	93.04	95.48	94.93	1.86%	43,700
Apr 28, 2025	92.54	94.10	92.54	93.74	93.20	0.76%	48,700
Apr 25, 2025	93.32	93.34	92.38	93.03	92.49	-0.36%	17,400
Apr 24, 2025	92.58	93.80	92.34	93.37	92.83	1.08%	36,700
Apr 23, 2025	91.75	93.50	91.60	92.37	91.84	1.80%	33,642
Apr 22, 2025	90.25	91.65	89.84	90.74	90.22	0.73%	82,200
Apr 21, 2025	90.93	90.93	89.01	90.08	89.56	-2.10%	46,116
Apr 17, 2025	91.92	92.59	91.01	92.01	91.48	0.54%	64,400
Apr 16, 2025	92.66	92.70	90.94	91.52	90.99	-1.29%	48,400
Apr 15, 2025	91.59	93.11	91.27	92.72	92.19	1.21%	57,200
Apr 14, 2025	91.00	92.05	90.57	91.61	91.08	1.23%	43,800