Skip to main content
logo
EquipmentShare.com Inc. (EQPT)
NASDAQ: EQPT · Real-Time Price · USD
19.38
-0.02 (-0.10%)
At close: Jul 24, 2026, 4:00 PM EDT
19.00
-0.38 (-1.96%)
After-hours: Jul 24, 2026, 7:59 PM EDT

EquipmentShare.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202619.7720.4119.3120.1920.192.49%1,155,785
Jun 2, 202619.9020.6919.5019.7019.70-0.71%1,801,079
Jun 1, 202620.5320.9219.5319.8419.84-4.80%2,020,068
May 29, 202622.2722.2720.5720.8420.84-8.84%2,565,252
May 28, 202622.4423.8422.0522.8622.860.31%1,531,040
May 27, 202621.5922.8321.3322.7922.795.61%1,576,254
May 26, 202621.1321.8320.7021.5821.584.10%2,097,689
May 22, 202620.2521.3120.0420.7320.733.81%1,853,989
May 21, 202620.7620.9019.6719.9719.97-2.30%2,368,053
May 20, 202622.3522.5920.1320.4420.44-8.71%3,163,421
May 19, 202623.6423.9522.0122.3922.39-6.16%2,543,337
May 18, 202624.4424.6023.0023.8623.86-1.77%2,478,846
May 15, 202623.6424.4923.5824.2924.29-0.86%3,098,544
May 14, 202626.5527.2522.9624.5024.50-5.59%7,163,667
May 13, 202624.7026.4624.5525.9525.955.70%4,407,173