EquipmentShare.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.20	19.16	18.07	18.93	-	4.36%	446,770
Sep 3, 2026	17.54	18.40	17.29	18.14	18.14	1.85%	1,552,452
Sep 2, 2026	17.63	18.00	17.36	17.81	17.81	5.70%	2,545,995
Sep 1, 2026	17.41	17.46	16.68	16.85	16.85	-4.32%	2,883,208
Aug 31, 2026	17.56	17.72	17.25	17.61	17.61	-0.56%	2,273,906
Aug 28, 2026	18.38	18.41	17.67	17.71	17.71	-3.22%	1,573,166
Aug 27, 2026	18.09	18.38	17.80	18.30	18.30	1.33%	2,096,007
Aug 26, 2026	18.47	18.76	17.82	18.06	18.06	-2.22%	2,162,732
Aug 25, 2026	19.00	19.19	18.24	18.47	18.47	-1.55%	1,294,912
Aug 24, 2026	18.47	18.77	18.17	18.76	18.76	1.35%	1,203,353
Aug 21, 2026	18.36	18.81	18.11	18.51	18.51	1.31%	1,740,241
Aug 20, 2026	19.33	19.42	17.62	18.27	18.27	-7.16%	4,588,512
Aug 19, 2026	20.00	20.27	19.16	19.68	19.68	0.72%	1,859,008
Aug 18, 2026	20.36	20.96	19.40	19.54	19.54	-8.82%	3,251,534
Aug 17, 2026	20.33	21.66	19.93	21.43	21.43	3.88%	2,483,530
Aug 14, 2026	21.16	21.72	20.37	20.63	20.63	-3.64%	2,098,678
Aug 13, 2026	20.89	21.81	19.52	21.41	21.41	3.53%	4,992,115
Aug 12, 2026	19.75	20.71	19.44	20.68	20.68	5.67%	2,728,568
Aug 11, 2026	19.75	20.07	19.43	19.57	19.57	-0.91%	1,586,252
Aug 10, 2026	20.47	20.57	19.67	19.75	19.75	-3.47%	1,654,438
Aug 7, 2026	20.29	20.53	19.90	20.46	20.46	1.69%	2,054,180
Aug 6, 2026	19.84	20.47	19.62	20.12	20.12	0.65%	1,643,602
Aug 5, 2026	19.88	20.46	19.64	19.99	19.99	0.15%	1,792,696
Aug 4, 2026	20.25	20.60	19.68	19.96	19.96	-2.73%	3,154,221
Aug 3, 2026	18.67	20.72	18.30	20.52	20.52	9.44%	2,634,707
Jul 31, 2026	18.81	19.12	18.30	18.75	18.75	-0.32%	2,194,729
Jul 30, 2026	17.89	18.92	17.70	18.81	18.81	4.73%	2,877,011
Jul 29, 2026	19.10	19.10	17.62	17.96	17.96	-7.14%	3,636,669
Jul 28, 2026	18.54	19.70	18.54	19.34	19.34	0.52%	3,157,066
Jul 27, 2026	18.91	19.44	18.59	19.24	19.24	-0.72%	3,373,860
Jul 24, 2026	19.35	19.62	18.07	19.38	19.38	-0.10%	5,068,467
Jul 23, 2026	17.42	19.78	17.40	19.40	19.40	11.88%	6,639,464
Jul 22, 2026	17.54	18.54	16.81	17.34	17.34	-1.14%	6,839,335
Jul 21, 2026	16.02	17.60	15.71	17.54	17.54	9.22%	5,304,151
Jul 20, 2026	16.61	16.83	15.99	16.06	16.06	-3.34%	2,647,831
Jul 17, 2026	16.83	17.15	16.21	16.62	16.62	-3.12%	2,722,982
Jul 16, 2026	17.71	18.15	16.67	17.15	17.15	-2.78%	3,391,286
Jul 15, 2026	17.53	18.67	17.29	17.64	17.64	1.73%	2,806,238
Jul 14, 2026	17.01	17.73	16.76	17.34	17.34	3.06%	3,141,755
Jul 13, 2026	18.48	18.59	16.55	16.83	16.83	-9.79%	3,864,551
Jul 10, 2026	18.00	19.20	17.26	18.65	18.65	16.56%	7,203,544
Jul 9, 2026	16.44	16.63	15.95	16.00	16.00	-3.50%	2,621,266
Jul 8, 2026	17.67	17.69	16.26	16.58	16.58	-7.79%	3,829,018
Jul 7, 2026	18.71	18.85	17.64	17.98	17.98	-4.31%	1,823,226
Jul 6, 2026	19.41	19.70	18.70	18.79	18.79	-2.08%	1,684,240
Jul 2, 2026	19.75	19.97	18.69	19.19	19.19	-2.84%	2,521,407
Jul 1, 2026	19.86	20.96	19.35	19.75	19.75	0.46%	3,058,055
Jun 30, 2026	20.38	20.43	19.48	19.66	19.66	-2.82%	2,152,895
Jun 29, 2026	20.07	20.99	19.70	20.23	20.23	-1.22%	3,397,394
Jun 26, 2026	19.61	21.23	18.99	20.48	20.48	4.01%	5,412,926