EQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	39.86	39.86	39.57	39.60	39.60	-0.13%	69,587
Jan 28, 2025	39.89	39.89	39.58	39.65	39.65	-0.18%	70,224
Jan 27, 2025	39.45	39.74	39.45	39.72	39.72	0.18%	32,500
Jan 24, 2025	39.77	39.78	39.62	39.65	39.65	-0.25%	35,707
Jan 23, 2025	39.52	39.76	39.48	39.75	39.75	0.33%	54,241
Jan 22, 2025	39.92	39.92	39.61	39.62	39.62	-0.08%	59,900
Jan 21, 2025	39.73	39.75	39.55	39.65	39.65	0.13%	42,200
Jan 20, 2025	39.69	39.69	39.26	39.60	39.60	0.18%	23,600
Jan 17, 2025	39.50	39.61	39.33	39.53	39.53	0.94%	31,733
Jan 16, 2025	38.87	39.18	38.73	39.16	39.16	1.29%	45,110
Jan 15, 2025	39.22	39.22	38.66	38.66	38.66	0.78%	17,400
Jan 14, 2025	38.47	38.47	38.13	38.36	38.36	0.47%	45,500
Jan 13, 2025	37.78	38.19	37.73	38.18	38.18	0.61%	30,900
Jan 10, 2025	38.16	38.20	37.93	37.95	37.95	-1.66%	71,340
Jan 9, 2025	38.53	38.59	38.30	38.59	38.59	0.55%	29,400
Jan 8, 2025	38.36	38.40	38.08	38.38	38.38	0.29%	46,300
Jan 7, 2025	38.51	38.55	38.16	38.27	38.27	-0.10%	44,700
Jan 6, 2025	38.63	38.80	38.29	38.31	38.31	-0.83%	53,144
Jan 3, 2025	38.38	38.73	38.23	38.63	38.63	1.18%	53,819
Jan 2, 2025	38.55	38.66	38.05	38.18	38.18	-0.13%	71,500
Dec 31, 2024	38.41	38.42	38.14	38.23	38.23	0.26%	28,137
Dec 30, 2024	38.27	38.31	38.00	38.13	38.13	-1.75%	41,602
Dec 27, 2024	38.89	39.02	38.69	38.81	38.68	-0.21%	23,800
Dec 24, 2024	38.72	38.89	38.56	38.89	38.76	0.78%	15,100
Dec 23, 2024	38.80	38.80	38.34	38.59	38.47	0.08%	76,729
Dec 20, 2024	38.09	38.70	38.02	38.56	38.44	1.29%	42,800
Dec 19, 2024	38.48	38.48	38.06	38.07	37.95	-0.57%	54,300
Dec 18, 2024	39.14	39.25	38.29	38.29	38.17	-2.25%	80,442
Dec 17, 2024	39.24	39.27	39.07	39.17	39.04	-0.33%	26,300
Dec 16, 2024	39.51	39.51	39.25	39.30	39.17	-0.15%	23,605
Dec 13, 2024	39.58	39.58	39.29	39.36	39.23	-0.38%	45,400
Dec 12, 2024	39.40	39.54	39.39	39.51	39.38	0.13%	33,439
Dec 11, 2024	39.74	39.74	39.35	39.46	39.33	0.10%	30,123
Dec 10, 2024	39.76	39.76	39.40	39.42	39.29	-0.68%	34,622
Dec 9, 2024	39.84	39.84	39.65	39.69	39.56	-0.28%	36,906
Dec 6, 2024	39.87	39.94	39.77	39.80	39.67	0.79%	31,517
Dec 5, 2024	39.98	39.98	39.49	39.49	39.37	-0.70%	30,735
Dec 4, 2024	39.92	39.92	39.67	39.77	39.64	-0.10%	39,016
Dec 3, 2024	39.95	39.95	39.78	39.81	39.68	-0.25%	36,711
Dec 2, 2024	40.15	40.15	39.88	39.91	39.78	-0.32%	33,100
Nov 29, 2024	40.33	40.33	39.90	40.04	39.91	-0.02%	40,815
Nov 28, 2024	39.97	40.17	39.90	40.05	39.92	0.53%	28,339
Nov 27, 2024	40.10	40.10	39.83	39.84	39.71	-0.38%	37,900
Nov 26, 2024	40.03	40.11	39.82	39.99	39.86	0.60%	35,840
Nov 25, 2024	39.45	39.89	39.45	39.75	39.62	0.86%	658,700
Nov 22, 2024	39.04	39.43	39.04	39.41	39.28	0.90%	49,000
Nov 21, 2024	38.86	39.12	38.57	39.06	38.93	1.24%	45,300
Nov 20, 2024	38.53	38.58	38.38	38.58	38.46	0.42%	24,200
Nov 19, 2024	38.25	38.49	38.23	38.42	38.29	-0.62%	30,232
Nov 18, 2024	38.75	38.80	38.62	38.66	38.53	-0.18%	19,900
Nov 15, 2024	38.91	38.92	38.65	38.73	38.60	-0.44%	38,012
Nov 14, 2024	39.16	39.16	38.88	38.90	38.77	-0.41%	31,600
Nov 13, 2024	39.07	39.16	39.02	39.06	38.93	0.46%	18,447
Nov 12, 2024	39.08	39.11	38.80	38.88	38.75	-0.61%	24,200
Nov 11, 2024	39.21	39.27	39.11	39.12	38.99	0.59%	40,324
Nov 8, 2024	38.74	38.97	38.73	38.89	38.76	0.93%	31,411
Nov 7, 2024	38.75	38.75	38.49	38.53	38.41	-0.44%	38,307
Nov 6, 2024	38.87	38.87	38.36	38.70	38.57	3.14%	306,200
Nov 5, 2024	37.31	37.52	37.13	37.52	37.40	0.70%	24,400
Nov 4, 2024	37.32	37.41	37.18	37.26	37.14	-0.35%	36,200
Nov 1, 2024	37.43	37.56	37.39	37.39	37.27	0.27%	14,433
Oct 31, 2024	37.41	37.52	37.29	37.29	37.17	-0.96%	34,703
Oct 30, 2024	37.70	37.86	37.64	37.65	37.53	-0.32%	45,400
Oct 29, 2024	37.79	37.86	37.62	37.77	37.65	-0.05%	16,122
Oct 28, 2024	37.80	37.89	37.78	37.79	37.67	0.40%	14,910
Oct 25, 2024	37.87	37.91	37.56	37.64	37.52	-0.05%	18,904
Oct 24, 2024	37.58	37.72	37.58	37.66	37.54	0.21%	22,200
Oct 23, 2024	37.68	37.73	37.50	37.58	37.46	-0.32%	14,400
Oct 22, 2024	37.75	37.75	37.53	37.70	37.58	-0.42%	13,639
Oct 21, 2024	38.10	38.12	37.82	37.86	37.74	-0.63%	21,713
Oct 18, 2024	37.98	38.15	37.96	38.10	37.98	0.29%	24,900
Oct 17, 2024	38.18	38.18	37.94	37.99	37.87	0.13%	28,400
Oct 16, 2024	37.90	38.01	37.80	37.94	37.82	0.48%	21,744
Oct 15, 2024	38.05	38.19	37.76	37.76	37.64	0.40%	22,141
Oct 11, 2024	37.31	37.66	37.30	37.61	37.49	1.16%	33,000
Oct 10, 2024	37.32	37.32	37.15	37.18	37.06	-0.24%	10,243
Oct 9, 2024	36.99	37.27	36.88	37.27	37.15	1.14%	17,427
Oct 8, 2024	36.81	36.87	36.70	36.85	36.73	0.46%	34,215
Oct 7, 2024	36.80	36.80	36.57	36.68	36.56	-0.35%	19,900
Oct 4, 2024	36.81	36.82	36.60	36.81	36.69	0.85%	30,600
Oct 3, 2024	36.31	36.50	36.31	36.50	36.38	0.05%	18,248
Oct 2, 2024	36.37	36.53	36.37	36.48	36.36	-0.08%	17,625
Oct 1, 2024	36.78	36.78	36.45	36.51	36.39	-0.76%	14,643
Sep 30, 2024	36.76	36.80	36.49	36.79	36.67	0.08%	17,000
Sep 27, 2024	36.68	36.87	36.64	36.76	36.64	0.38%	15,800
Sep 26, 2024	36.63	36.65	36.54	36.62	36.38	0.83%	17,001
Sep 25, 2024	36.52	36.52	36.28	36.32	36.08	-0.36%	22,900
Sep 24, 2024	36.69	36.69	36.40	36.45	36.21	-0.33%	16,800
Sep 23, 2024	36.67	36.67	36.47	36.57	36.33	0.08%	24,436
Sep 20, 2024	36.68	36.68	36.44	36.54	36.30	-0.38%	22,024
Sep 19, 2024	36.87	36.87	36.65	36.68	36.44	0.63%	14,100
Sep 18, 2024	36.49	36.66	36.39	36.45	36.21	0.03%	66,137
Sep 17, 2024	36.60	36.65	36.35	36.44	36.20	0.14%	37,534
Sep 16, 2024	36.27	36.39	36.25	36.39	36.15	0.64%	12,614
Sep 13, 2024	35.93	36.17	35.93	36.16	35.92	1.18%	8,739
Sep 12, 2024	35.51	35.76	35.51	35.74	35.50	0.62%	15,700
Sep 11, 2024	35.55	35.55	34.94	35.52	35.29	-0.14%	30,800
Sep 10, 2024	35.61	35.61	35.37	35.57	35.34	0.31%	17,700
Sep 9, 2024	35.44	35.57	35.43	35.46	35.23	1.00%	16,500
Sep 6, 2024	35.52	35.52	35.09	35.11	34.88	-0.68%	26,300