EquipmentShare.com Inc. (EQPT)
NASDAQ: EQPT · Real-Time Price · USD
20.42
-0.41 (-1.97%)
At close: Mar 26, 2026, 4:00 PM EDT
20.71
+0.29 (1.43%)
After-hours: Mar 26, 2026, 7:56 PM EDT
EquipmentShare.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 20.65 | 21.41 | 20.17 | 20.42 | 20.42 | -1.97% | 943,150 |
| Mar 25, 2026 | 21.32 | 21.82 | 20.37 | 20.83 | 20.83 | 0.14% | 1,095,119 |
| Mar 24, 2026 | 20.20 | 21.23 | 19.61 | 20.80 | 20.80 | 2.26% | 2,311,627 |
| Mar 23, 2026 | 21.92 | 22.79 | 20.20 | 20.34 | 20.34 | -6.70% | 2,361,473 |
| Mar 20, 2026 | 22.50 | 22.75 | 21.06 | 21.80 | 21.80 | -4.13% | 5,306,928 |
| Mar 19, 2026 | 26.01 | 26.15 | 22.63 | 22.74 | 22.74 | -7.33% | 1,884,728 |
| Mar 18, 2026 | 24.93 | 25.83 | 23.93 | 24.54 | 24.54 | -1.05% | 1,236,657 |
| Mar 17, 2026 | 24.96 | 26.32 | 23.99 | 24.80 | 24.80 | -0.80% | 1,580,307 |
| Mar 16, 2026 | 25.44 | 26.17 | 24.85 | 25.00 | 25.00 | -1.73% | 765,673 |
| Mar 13, 2026 | 25.89 | 26.48 | 25.16 | 25.44 | 25.44 | -1.70% | 1,052,720 |
| Mar 12, 2026 | 28.46 | 28.46 | 25.87 | 25.88 | 25.88 | -10.01% | 1,104,918 |
| Mar 11, 2026 | 27.02 | 28.76 | 26.50 | 28.76 | 28.76 | 5.77% | 624,397 |
| Mar 10, 2026 | 27.95 | 29.49 | 27.03 | 27.19 | 27.19 | -2.89% | 731,270 |
| Mar 9, 2026 | 27.50 | 28.17 | 25.61 | 28.00 | 28.00 | 0.65% | 1,586,751 |
| 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 |