EquipmentShare.com Inc. (EQPT)
NASDAQ: EQPT · Real-Time Price · USD
21.58
+0.85 (4.10%)
At close: May 26, 2026, 4:00 PM EDT
20.85
-0.73 (-3.38%)
After-hours: May 26, 2026, 7:41 PM EDT
EquipmentShare.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 21.13 | 21.83 | 20.70 | 21.58 | 21.58 | 4.10% | 2,087,915 |
| May 22, 2026 | 20.25 | 21.31 | 20.04 | 20.73 | 20.73 | 3.81% | 1,846,782 |
| May 21, 2026 | 20.76 | 20.90 | 19.67 | 19.97 | 19.97 | -2.30% | 2,366,863 |
| May 20, 2026 | 22.35 | 22.59 | 20.13 | 20.44 | 20.44 | -8.71% | 3,132,601 |
| May 19, 2026 | 23.64 | 23.95 | 22.01 | 22.39 | 22.39 | -6.16% | 2,543,049 |
| May 18, 2026 | 24.44 | 24.60 | 23.00 | 23.86 | 23.86 | -1.77% | 2,459,032 |
| May 15, 2026 | 23.64 | 24.49 | 23.58 | 24.29 | 24.29 | -0.86% | 3,098,544 |
| May 14, 2026 | 26.55 | 27.25 | 22.96 | 24.50 | 24.50 | -5.59% | 7,163,667 |
| May 13, 2026 | 24.70 | 26.46 | 24.55 | 25.95 | 25.95 | 5.70% | 4,407,173 |
| May 12, 2026 | 23.32 | 25.24 | 23.03 | 24.55 | 24.55 | 5.50% | 3,986,736 |
| May 11, 2026 | 21.80 | 23.51 | 21.72 | 23.27 | 23.27 | 6.74% | 2,419,162 |
| May 8, 2026 | 20.72 | 22.05 | 20.65 | 21.80 | 21.80 | 5.83% | 1,740,728 |
| May 7, 2026 | 20.71 | 21.34 | 20.46 | 20.60 | 20.60 | -0.53% | 2,392,157 |
| May 6, 2026 | 19.43 | 21.50 | 19.24 | 20.71 | 20.71 | 7.42% | 2,442,581 |
| May 5, 2026 | 18.58 | 19.36 | 17.95 | 19.28 | 19.28 | 4.78% | 2,070,699 |
| May 4, 2026 | 20.21 | 20.84 | 18.26 | 18.40 | 18.40 | -8.59% | 2,434,092 |
| May 1, 2026 | 21.00 | 21.07 | 19.88 | 20.13 | 20.13 | -4.12% | 1,497,648 |
| Apr 30, 2026 | 21.33 | 21.76 | 20.68 | 21.00 | 21.00 | 0.55% | 1,379,692 |
| Apr 29, 2026 | 23.00 | 23.37 | 20.69 | 20.88 | 20.88 | -9.22% | 1,171,806 |
| Apr 28, 2026 | 21.93 | 23.01 | 21.22 | 23.00 | 23.00 | 4.59% | 1,840,336 |
| Apr 27, 2026 | 22.85 | 22.88 | 21.66 | 21.99 | 21.99 | -4.35% | 1,540,327 |
| Apr 24, 2026 | 24.51 | 24.79 | 22.44 | 22.99 | 22.99 | -6.28% | 1,830,916 |
| Apr 23, 2026 | 22.28 | 25.89 | 22.28 | 24.53 | 24.53 | 14.20% | 5,046,782 |
| Apr 22, 2026 | 23.62 | 23.86 | 21.23 | 21.48 | 21.48 | -8.32% | 2,250,634 |
| Apr 21, 2026 | 22.35 | 24.04 | 22.35 | 23.43 | 23.43 | 5.40% | 2,046,967 |
| Apr 20, 2026 | 20.80 | 22.60 | 20.80 | 22.23 | 22.23 | 4.02% | 1,184,833 |
| Apr 17, 2026 | 20.74 | 21.55 | 20.39 | 21.37 | 21.37 | 5.74% | 1,483,892 |
| Apr 16, 2026 | 20.00 | 20.40 | 19.76 | 20.21 | 20.21 | 1.00% | 926,504 |
| Apr 15, 2026 | 20.40 | 20.40 | 19.21 | 20.01 | 20.01 | -1.72% | 1,853,468 |
| Apr 14, 2026 | 21.04 | 21.45 | 20.07 | 20.36 | 20.36 | -3.23% | 1,468,693 |
| Apr 13, 2026 | 20.07 | 21.17 | 19.62 | 21.04 | 21.04 | 3.24% | 994,806 |
| Apr 10, 2026 | 20.33 | 20.54 | 19.85 | 20.38 | 20.38 | 0.34% | 1,317,272 |
| Apr 9, 2026 | 20.31 | 21.41 | 19.91 | 20.31 | 20.31 | -0.93% | 1,137,323 |
| Apr 8, 2026 | 20.24 | 21.40 | 20.09 | 20.50 | 20.50 | 6.11% | 2,047,715 |
| Apr 7, 2026 | 19.40 | 19.58 | 18.80 | 19.32 | 19.32 | -1.48% | 1,733,635 |
| Apr 6, 2026 | 20.34 | 20.50 | 19.42 | 19.61 | 19.61 | -3.54% | 1,287,268 |
| Apr 2, 2026 | 20.31 | 20.62 | 19.42 | 20.33 | 20.33 | -2.02% | 1,116,129 |
| Apr 1, 2026 | 20.49 | 21.52 | 20.00 | 20.75 | 20.75 | 1.87% | 3,274,121 |
| Mar 31, 2026 | 19.74 | 20.68 | 18.80 | 20.37 | 20.37 | 5.49% | 2,682,348 |
| Mar 30, 2026 | 20.06 | 20.51 | 19.29 | 19.31 | 19.31 | -3.69% | 2,278,044 |
| Mar 27, 2026 | 20.13 | 20.47 | 19.77 | 20.05 | 20.05 | -1.81% | 2,217,412 |
| Mar 26, 2026 | 20.65 | 21.41 | 20.17 | 20.42 | 20.42 | -1.97% | 947,889 |
| Mar 25, 2026 | 21.32 | 21.82 | 20.37 | 20.83 | 20.83 | 0.14% | 1,095,636 |
| Mar 24, 2026 | 20.20 | 21.23 | 19.61 | 20.80 | 20.80 | 2.26% | 2,317,405 |
| Mar 23, 2026 | 21.92 | 22.79 | 20.20 | 20.34 | 20.34 | -6.70% | 2,364,801 |
| Mar 20, 2026 | 22.50 | 22.75 | 21.06 | 21.80 | 21.80 | -4.13% | 5,375,761 |
| Mar 19, 2026 | 26.01 | 26.15 | 22.63 | 22.74 | 22.74 | -7.33% | 1,889,505 |
| Mar 18, 2026 | 24.93 | 25.83 | 23.93 | 24.54 | 24.54 | -1.05% | 1,263,285 |
| Mar 17, 2026 | 24.96 | 26.32 | 23.99 | 24.80 | 24.80 | -0.80% | 1,580,580 |
| Mar 16, 2026 | 25.44 | 26.17 | 24.85 | 25.00 | 25.00 | -1.73% | 766,229 |