EquipmentShare.com Inc. (EQPT)
NASDAQ: EQPT · Real-Time Price · USD
27.82
-1.64 (-5.57%)
At close: Mar 6, 2026, 4:00 PM EST
28.35
+0.53 (1.91%)
After-hours: Mar 6, 2026, 7:59 PM EST
EquipmentShare.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.02 | 29.25 | 27.61 | 27.82 | 27.82 | -5.57% | 572,072 |
| Mar 5, 2026 | 29.39 | 29.75 | 28.31 | 29.46 | 29.46 | -1.01% | 552,509 |
| Mar 4, 2026 | 30.20 | 30.25 | 29.35 | 29.76 | 29.76 | -1.00% | 385,208 |
| Mar 3, 2026 | 29.50 | 30.60 | 28.25 | 30.06 | 30.06 | -0.03% | 630,356 |
| Mar 2, 2026 | 28.53 | 30.76 | 28.22 | 30.07 | 30.07 | 3.62% | 875,433 |
| Feb 27, 2026 | 29.02 | 29.87 | 27.75 | 29.02 | 29.02 | -1.53% | 1,075,266 |
| Feb 26, 2026 | 29.72 | 29.82 | 28.62 | 29.47 | 29.47 | -1.01% | 758,155 |
| Feb 25, 2026 | 30.04 | 30.67 | 28.72 | 29.77 | 29.77 | -0.37% | 790,074 |
| Feb 24, 2026 | 29.16 | 30.20 | 28.50 | 29.88 | 29.88 | 2.15% | 808,809 |
| Feb 23, 2026 | 31.55 | 31.76 | 28.64 | 29.25 | 29.25 | -7.29% | 1,448,635 |
| Feb 20, 2026 | 33.94 | 34.50 | 31.34 | 31.55 | 31.55 | -6.52% | 796,882 |
| Feb 19, 2026 | 32.32 | 33.83 | 32.14 | 33.75 | 33.75 | 4.36% | 598,646 |
| Feb 18, 2026 | 33.94 | 33.94 | 31.30 | 32.34 | 32.34 | -4.77% | 666,911 |
| Feb 17, 2026 | 34.00 | 34.30 | 32.48 | 33.96 | 33.96 | 0.56% | 460,541 |
| 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 |