EquipmentShare.com Inc. (EQPT)

NASDAQ: EQPT · Real-Time Price · USD

19.19

-0.56 (-2.84%)

At close: Jul 2, 2026, 4:00 PM EDT

19.49

+0.30 (1.56%)

After-hours: Jul 2, 2026, 7:45 PM EDT

EquipmentShare.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	22.34	22.75	19.68	19.69	19.69	-11.70%	3,379,380
Jun 24, 2026	23.14	23.44	21.75	22.30	22.30	-6.62%	2,375,683
Jun 23, 2026	24.87	25.11	23.66	23.88	23.88	-8.01%	3,774,153
Jun 22, 2026	26.28	26.72	24.70	25.96	25.96	-1.37%	2,530,189
Jun 18, 2026	25.03	26.78	24.81	26.32	26.32	12.67%	3,225,908
Jun 17, 2026	22.19	24.43	21.96	23.36	23.36	4.57%	2,726,891
Jun 16, 2026	21.39	22.50	21.15	22.34	22.34	5.18%	1,436,328
Jun 15, 2026	20.32	21.69	20.32	21.24	21.24	6.63%	1,317,584
Jun 12, 2026	19.63	20.09	19.03	19.92	19.92	2.26%	1,496,731
Jun 11, 2026	18.60	19.51	18.48	19.48	19.48	5.58%	1,478,436
Jun 10, 2026	19.80	20.38	18.02	18.45	18.45	-7.52%	2,830,779
Jun 9, 2026	20.00	20.85	19.84	19.95	19.95	-0.10%	1,158,500
Jun 8, 2026	19.72	20.88	19.25	19.97	19.97	2.15%	1,355,089
Jun 5, 2026	20.47	20.60	18.88	19.55	19.55	-4.35%	1,523,456
Jun 4, 2026	20.24	20.62	19.87	20.44	20.44	1.24%	1,173,562
Jun 3, 2026	19.77	20.41	19.31	20.19	20.19	2.49%	1,155,785
Jun 2, 2026	19.90	20.69	19.50	19.70	19.70	-0.71%	1,801,079
Jun 1, 2026	20.53	20.92	19.53	19.84	19.84	-4.80%	2,020,068
May 29, 2026	22.27	22.27	20.57	20.84	20.84	-8.84%	2,565,252
May 28, 2026	22.44	23.84	22.05	22.86	22.86	0.31%	1,531,040
May 27, 2026	21.59	22.83	21.33	22.79	22.79	5.61%	1,576,254
May 26, 2026	21.13	21.83	20.70	21.58	21.58	4.10%	2,097,689
May 22, 2026	20.25	21.31	20.04	20.73	20.73	3.81%	1,853,989
May 21, 2026	20.76	20.90	19.67	19.97	19.97	-2.30%	2,368,053
May 20, 2026	22.35	22.59	20.13	20.44	20.44	-8.71%	3,163,421
May 19, 2026	23.64	23.95	22.01	22.39	22.39	-6.16%	2,543,337
May 18, 2026	24.44	24.60	23.00	23.86	23.86	-1.77%	2,478,846
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