EquipmentShare.com Inc. (EQPT)
NASDAQ: EQPT · Real-Time Price · USD
33.77
+1.38 (4.26%)
At close: Feb 13, 2026, 4:00 PM EST
33.94
+0.17 (0.50%)
After-hours: Feb 13, 2026, 7:57 PM EST
EquipmentShare.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.46 | 33.81 | 32.25 | 33.77 | 33.77 | 4.26% | 309,654 |
| Feb 12, 2026 | 33.52 | 34.00 | 31.50 | 32.39 | 32.39 | -2.82% | 1,053,522 |
| Feb 11, 2026 | 34.25 | 35.19 | 33.00 | 33.33 | 33.33 | -2.66% | 727,385 |
| Feb 10, 2026 | 32.39 | 34.34 | 32.01 | 34.24 | 34.24 | 5.13% | 927,039 |
| Feb 9, 2026 | 32.91 | 33.99 | 31.15 | 32.57 | 32.57 | -1.18% | 775,863 |
| Feb 6, 2026 | 32.00 | 33.24 | 31.51 | 32.96 | 32.96 | 3.00% | 849,850 |
| Feb 5, 2026 | 33.52 | 34.29 | 31.31 | 32.00 | 32.00 | -6.46% | 891,539 |
| Feb 4, 2026 | 32.08 | 34.62 | 30.65 | 34.21 | 34.21 | 5.98% | 1,526,739 |
| Feb 3, 2026 | 32.61 | 33.39 | 30.93 | 32.28 | 32.28 | -2.30% | 1,238,857 |
| Feb 2, 2026 | 30.47 | 33.04 | 29.75 | 33.04 | 33.04 | 6.24% | 1,148,283 |
| Jan 30, 2026 | 30.85 | 31.35 | 28.00 | 31.10 | 31.10 | 2.45% | 3,121,631 |
| Jan 29, 2026 | 34.76 | 35.50 | 30.00 | 30.36 | 30.36 | -12.34% | 6,275,084 |
| Jan 28, 2026 | 32.20 | 35.23 | 32.15 | 34.63 | 34.63 | 7.18% | 3,060,620 |
| Jan 27, 2026 | 30.77 | 33.54 | 30.77 | 32.31 | 32.31 | 7.99% | 2,656,072 |
| Jan 26, 2026 | 33.55 | 33.78 | 29.52 | 29.92 | 29.92 | -8.11% | 3,209,954 |