Skip to main content
logo
EquipmentShare.com Inc. (EQPT)
NASDAQ: EQPT · Real-Time Price · USD
20.63
-0.78 (-3.64%)
At close: Aug 14, 2026, 4:00 PM EDT
20.58
-0.05 (-0.24%)
After-hours: Aug 14, 2026, 7:34 PM EDT

EquipmentShare.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202621.1621.7220.3720.6320.63-3.64%2,098,678
Aug 13, 202620.8921.8119.5221.4121.413.53%4,992,115
Aug 12, 202619.7520.7119.4420.6820.685.67%2,728,568
Aug 11, 202619.7520.0719.4319.5719.57-0.91%1,586,252
Aug 10, 202620.4720.5719.6719.7519.75-3.47%1,654,438
Aug 7, 202620.2920.5319.9020.4620.461.69%2,054,180
Aug 6, 202619.8420.4719.6220.1220.120.65%1,643,602
Aug 5, 202619.8820.4619.6419.9919.990.15%1,792,696
Aug 4, 202620.2520.6019.6819.9619.96-2.73%3,154,221
Aug 3, 202618.6720.7218.3020.5220.529.44%2,634,707
Jul 31, 202618.8119.1218.3018.7518.75-0.32%2,194,729
Jul 30, 202617.8918.9217.7018.8118.814.73%2,877,011
Jul 29, 202619.1019.1017.6217.9617.96-7.14%3,636,669
Jul 28, 202618.5419.7018.5419.3419.340.52%3,157,066
Jul 27, 202618.9119.4418.5919.2419.24-0.72%3,373,860
Jul 24, 202619.3519.6218.0719.3819.38-0.10%5,068,467
Jul 23, 202617.4219.7817.4019.4019.4011.88%6,639,464
Jul 22, 202617.5418.5416.8117.3417.34-1.14%6,839,335
Jul 21, 202616.0217.6015.7117.5417.549.22%5,304,151
Jul 20, 202616.6116.8315.9916.0616.06-3.34%2,647,831
Jul 17, 202616.8317.1516.2116.6216.62-3.12%2,722,982
Jul 16, 202617.7118.1516.6717.1517.15-2.78%3,391,286
Jul 15, 202617.5318.6717.2917.6417.641.73%2,806,238
Jul 14, 202617.0117.7316.7617.3417.343.06%3,141,755
Jul 13, 202618.4818.5916.5516.8316.83-9.79%3,864,551
Jul 10, 202618.0019.2017.2618.6518.6516.56%7,203,544
Jul 9, 202616.4416.6315.9516.0016.00-3.50%2,621,266
Jul 8, 202617.6717.6916.2616.5816.58-7.79%3,829,018
Jul 7, 202618.7118.8517.6417.9817.98-4.31%1,823,226
Jul 6, 202619.4119.7018.7018.7918.79-2.08%1,684,240
Jul 2, 202619.7519.9718.6919.1919.19-2.84%2,521,407
Jul 1, 202619.8620.9619.3519.7519.750.46%3,058,055
Jun 30, 202620.3820.4319.4819.6619.66-2.82%2,152,895
Jun 29, 202620.0720.9919.7020.2320.23-1.22%3,397,394
Jun 26, 202619.6121.2318.9920.4820.484.01%5,412,926
Jun 25, 202622.3422.7519.6819.6919.69-11.70%3,379,380
Jun 24, 202623.1423.4421.7522.3022.30-6.62%2,375,683
Jun 23, 202624.8725.1123.6623.8823.88-8.01%3,774,153
Jun 22, 202626.2826.7224.7025.9625.96-1.37%2,530,189
Jun 18, 202625.0326.7824.8126.3226.3212.67%3,225,908
Jun 17, 202622.1924.4321.9623.3623.364.57%2,726,891
Jun 16, 202621.3922.5021.1522.3422.345.18%1,436,328
Jun 15, 202620.3221.6920.3221.2421.246.63%1,317,584
Jun 12, 202619.6320.0919.0319.9219.922.26%1,496,731
Jun 11, 202618.6019.5118.4819.4819.485.58%1,478,436
Jun 10, 202619.8020.3818.0218.4518.45-7.52%2,830,779
Jun 9, 202620.0020.8519.8419.9519.95-0.10%1,158,500
Jun 8, 202619.7220.8819.2519.9719.972.15%1,355,089
Jun 5, 202620.4720.6018.8819.5519.55-4.35%1,523,456
Jun 4, 202620.2420.6219.8720.4420.441.24%1,173,562