EQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.72	38.89	38.56	38.89	38.89	0.78%	15,060
Dec 23, 2024	38.80	38.80	38.34	38.59	38.59	0.08%	76,729
Dec 20, 2024	38.09	38.70	38.02	38.56	38.56	1.29%	42,800
Dec 19, 2024	38.48	38.48	38.06	38.07	38.07	-0.57%	54,300
Dec 18, 2024	39.14	39.25	38.29	38.29	38.29	-2.25%	80,442
Dec 17, 2024	39.24	39.27	39.07	39.17	39.17	-0.33%	26,300
Dec 16, 2024	39.51	39.51	39.25	39.30	39.30	-0.15%	23,605
Dec 13, 2024	39.58	39.58	39.29	39.36	39.36	-0.38%	45,400
Dec 12, 2024	39.40	39.54	39.39	39.51	39.51	0.13%	33,439
Dec 11, 2024	39.74	39.74	39.35	39.46	39.46	0.10%	30,123
Dec 10, 2024	39.76	39.76	39.40	39.42	39.42	-0.68%	34,622
Dec 9, 2024	39.84	39.84	39.65	39.69	39.69	-0.28%	36,906
Dec 6, 2024	39.87	39.94	39.77	39.80	39.80	0.79%	31,517
Dec 5, 2024	39.98	39.98	39.49	39.49	39.49	-0.70%	30,735
Dec 4, 2024	39.92	39.92	39.67	39.77	39.77	-0.10%	39,016
Dec 3, 2024	39.95	39.95	39.78	39.81	39.81	-0.25%	36,711
Dec 2, 2024	40.15	40.15	39.88	39.91	39.91	-0.32%	33,100
Nov 29, 2024	40.33	40.33	39.90	40.04	40.04	-0.02%	40,815
Nov 28, 2024	39.97	40.17	39.90	40.05	40.05	0.53%	28,339
Nov 27, 2024	40.10	40.10	39.83	39.84	39.84	-0.38%	37,900
Nov 26, 2024	40.03	40.11	39.82	39.99	39.99	0.60%	35,840
Nov 25, 2024	39.45	39.89	39.45	39.75	39.75	0.86%	658,700
Nov 22, 2024	39.04	39.43	39.04	39.41	39.41	0.90%	49,000
Nov 21, 2024	38.86	39.12	38.57	39.06	39.06	1.24%	45,300
Nov 20, 2024	38.53	38.58	38.38	38.58	38.58	0.42%	24,200
Nov 19, 2024	38.25	38.49	38.23	38.42	38.42	-0.62%	30,232
Nov 18, 2024	38.75	38.80	38.62	38.66	38.66	-0.18%	19,900
Nov 15, 2024	38.91	38.92	38.65	38.73	38.73	-0.44%	38,012
Nov 14, 2024	39.16	39.16	38.88	38.90	38.90	-0.41%	31,600
Nov 13, 2024	39.07	39.16	39.02	39.06	39.06	0.46%	18,447
Nov 12, 2024	39.08	39.11	38.80	38.88	38.88	-0.61%	24,200
Nov 11, 2024	39.21	39.27	39.11	39.12	39.12	0.59%	40,324
Nov 8, 2024	38.74	38.97	38.73	38.89	38.89	0.93%	31,411
Nov 7, 2024	38.75	38.75	38.49	38.53	38.53	-0.44%	38,307
Nov 6, 2024	38.87	38.87	38.36	38.70	38.70	3.14%	306,200
Nov 5, 2024	37.31	37.52	37.13	37.52	37.52	0.70%	24,400
Nov 4, 2024	37.32	37.41	37.18	37.26	37.26	-0.35%	36,200
Nov 1, 2024	37.43	37.56	37.39	37.39	37.39	0.27%	14,433
Oct 31, 2024	37.41	37.52	37.29	37.29	37.29	-0.96%	34,703
Oct 30, 2024	37.70	37.86	37.64	37.65	37.65	-0.32%	45,400
Oct 29, 2024	37.79	37.86	37.62	37.77	37.77	-0.05%	16,122
Oct 28, 2024	37.80	37.89	37.78	37.79	37.79	0.40%	14,910
Oct 25, 2024	37.87	37.91	37.56	37.64	37.64	-0.05%	18,904
Oct 24, 2024	37.58	37.72	37.58	37.66	37.66	0.21%	22,200
Oct 23, 2024	37.68	37.73	37.50	37.58	37.58	-0.32%	14,400
Oct 22, 2024	37.75	37.75	37.53	37.70	37.70	-0.42%	13,639
Oct 21, 2024	38.10	38.12	37.82	37.86	37.86	-0.63%	21,713
Oct 18, 2024	37.98	38.15	37.96	38.10	38.10	0.29%	24,900
Oct 17, 2024	38.18	38.18	37.94	37.99	37.99	0.13%	28,400
Oct 16, 2024	37.90	38.01	37.80	37.94	37.94	0.48%	21,744
Oct 15, 2024	38.05	38.19	37.76	37.76	37.76	0.40%	22,141
Oct 11, 2024	37.31	37.66	37.30	37.61	37.61	1.16%	33,000
Oct 10, 2024	37.32	37.32	37.15	37.18	37.18	-0.24%	10,243
Oct 9, 2024	36.99	37.27	36.88	37.27	37.27	1.14%	17,427
Oct 8, 2024	36.81	36.87	36.70	36.85	36.85	0.46%	34,215
Oct 7, 2024	36.80	36.80	36.57	36.68	36.68	-0.35%	19,900
Oct 4, 2024	36.81	36.82	36.60	36.81	36.81	0.85%	30,600
Oct 3, 2024	36.31	36.50	36.31	36.50	36.50	0.05%	18,248
Oct 2, 2024	36.37	36.53	36.37	36.48	36.48	-0.08%	17,625
Oct 1, 2024	36.78	36.78	36.45	36.51	36.51	-0.76%	14,643
Sep 30, 2024	36.76	36.80	36.49	36.79	36.79	0.08%	17,000
Sep 27, 2024	36.68	36.87	36.64	36.76	36.76	0.38%	15,800
Sep 26, 2024	36.63	36.65	36.54	36.62	36.50	0.83%	17,001
Sep 25, 2024	36.52	36.52	36.28	36.32	36.20	-0.36%	22,900
Sep 24, 2024	36.69	36.69	36.40	36.45	36.33	-0.33%	16,800
Sep 23, 2024	36.67	36.67	36.47	36.57	36.45	0.08%	24,436
Sep 20, 2024	36.68	36.68	36.44	36.54	36.42	-0.38%	22,024
Sep 19, 2024	36.87	36.87	36.65	36.68	36.56	0.63%	14,100
Sep 18, 2024	36.49	36.66	36.39	36.45	36.33	0.03%	66,137
Sep 17, 2024	36.60	36.65	36.35	36.44	36.32	0.14%	37,534
Sep 16, 2024	36.27	36.39	36.25	36.39	36.27	0.64%	12,614
Sep 13, 2024	35.93	36.17	35.93	36.16	36.04	1.18%	8,739
Sep 12, 2024	35.51	35.76	35.51	35.74	35.62	0.62%	15,700
Sep 11, 2024	35.55	35.55	34.94	35.52	35.40	-0.14%	30,800
Sep 10, 2024	35.61	35.61	35.37	35.57	35.45	0.31%	17,700
Sep 9, 2024	35.44	35.57	35.43	35.46	35.34	1.00%	16,500
Sep 6, 2024	35.52	35.52	35.09	35.11	34.99	-0.68%	26,300
Sep 5, 2024	35.57	35.62	35.29	35.35	35.23	-0.62%	14,749
Sep 4, 2024	35.75	35.75	35.50	35.57	35.45	-0.48%	14,400
Sep 3, 2024	36.04	36.05	35.64	35.74	35.62	-0.72%	18,536
Aug 30, 2024	35.96	36.01	35.72	36.00	35.88	0.76%	11,636
Aug 29, 2024	35.65	35.87	35.60	35.73	35.61	0.37%	17,100
Aug 28, 2024	35.63	35.66	35.47	35.60	35.48	-0.06%	7,000
Aug 27, 2024	35.71	35.71	35.55	35.62	35.50	-0.20%	13,700
Aug 26, 2024	35.90	35.92	35.65	35.69	35.57	-0.31%	23,847
Aug 23, 2024	35.74	35.80	35.59	35.80	35.68	0.56%	15,500
Aug 22, 2024	35.72	35.77	35.58	35.60	35.48	-0.17%	10,542
Aug 21, 2024	35.62	35.66	35.49	35.66	35.54	0.56%	32,609
Aug 20, 2024	35.72	35.72	35.44	35.46	35.34	-0.39%	21,731
Aug 19, 2024	35.56	35.64	35.51	35.60	35.48	0.28%	13,534
Aug 16, 2024	35.45	35.54	35.45	35.50	35.38	-0.06%	159,645
Aug 15, 2024	35.38	35.58	35.35	35.52	35.40	1.34%	22,600
Aug 14, 2024	35.05	35.10	34.89	35.05	34.93	0.37%	13,610
Aug 13, 2024	34.69	34.95	34.69	34.92	34.80	0.90%	7,022
Aug 12, 2024	34.74	34.78	34.57	34.61	34.49	-0.37%	9,627
Aug 9, 2024	34.53	34.81	34.50	34.74	34.62	0.09%	12,800
Aug 8, 2024	34.13	34.72	34.13	34.71	34.59	1.76%	17,447
Aug 7, 2024	34.71	34.81	34.11	34.11	34.00	-0.96%	84,817
Aug 6, 2024	34.39	34.80	33.81	34.44	34.32	-1.96%	26,100
Aug 2, 2024	35.29	35.29	34.77	35.13	35.01	-1.82%	67,200