EquipmentShare.com Inc. (EQPT)

NASDAQ: EQPT · Real-Time Price · USD

13.71

-1.66 (-10.80%)

At close: Oct 14, 2026, 4:00 PM EDT

13.79

+0.08 (0.58%)

After-hours: Oct 14, 2026, 7:00 PM EDT

EquipmentShare.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	15.02	15.20	13.65	13.71	13.71	-10.80%	4,593,455
Oct 13, 2026	14.54	15.42	14.50	15.37	15.37	4.13%	2,485,296
Oct 12, 2026	15.00	15.13	14.27	14.76	14.76	-2.15%	3,633,095
Oct 9, 2026	15.81	15.81	14.43	15.09	15.09	-3.67%	4,923,290
Oct 8, 2026	17.45	17.50	14.20	15.66	15.66	-11.43%	10,799,719
Oct 7, 2026	18.36	18.72	17.34	17.68	17.68	-6.46%	3,469,838
Oct 6, 2026	19.00	19.95	18.74	18.90	18.90	-	1,856,968
Oct 5, 2026	18.75	19.41	18.38	18.90	18.90	2.16%	2,992,844
Oct 2, 2026	17.83	18.74	17.42	18.50	18.50	5.84%	3,386,494
Oct 1, 2026	17.23	17.94	16.50	17.48	17.48	0.63%	2,681,558
Sep 30, 2026	18.61	18.97	17.35	17.37	17.37	-6.11%	4,155,901
Sep 29, 2026	18.37	18.59	17.85	18.50	18.50	1.59%	3,527,809
Sep 28, 2026	17.03	18.26	16.58	18.21	18.21	4.96%	2,257,379
Sep 25, 2026	16.50	17.58	16.26	17.35	17.35	6.31%	4,279,211
Sep 24, 2026	17.87	18.39	16.28	16.32	16.32	-9.73%	9,125,899
Sep 23, 2026	18.35	18.67	18.00	18.08	18.08	-2.69%	2,775,568
Sep 22, 2026	18.17	18.71	17.97	18.58	18.58	2.26%	3,710,555
Sep 21, 2026	18.00	18.33	17.54	18.17	18.17	0.78%	3,266,076
Sep 18, 2026	18.35	18.50	17.63	18.03	18.03	-1.85%	10,917,332
Sep 17, 2026	18.63	19.04	17.91	18.37	18.37	4.49%	3,883,037
Sep 16, 2026	17.92	18.00	17.22	17.58	17.58	-0.57%	3,313,605
Sep 15, 2026	17.87	18.26	17.42	17.68	17.68	-1.28%	1,892,564
Sep 14, 2026	17.76	18.69	17.52	17.91	17.91	-0.61%	1,866,392
Sep 11, 2026	17.79	18.75	17.79	18.02	18.02	2.27%	2,796,018
Sep 10, 2026	18.42	18.64	17.57	17.62	17.62	-6.03%	2,481,126
Sep 9, 2026	19.29	19.89	18.72	18.75	18.75	-3.35%	1,847,480
Sep 8, 2026	19.51	20.30	19.36	19.40	19.40	-0.77%	2,421,069
Sep 4, 2026	18.20	19.56	18.07	19.55	19.55	7.77%	1,836,426
Sep 3, 2026	17.54	18.40	17.29	18.14	18.14	1.85%	1,837,900
Sep 2, 2026	17.63	18.00	17.36	17.81	17.81	5.70%	2,546,563
Sep 1, 2026	17.41	17.46	16.68	16.85	16.85	-4.32%	2,900,197
Aug 31, 2026	17.56	17.72	17.25	17.61	17.61	-0.56%	2,275,143
Aug 28, 2026	18.38	18.41	17.67	17.71	17.71	-3.22%	1,574,137
Aug 27, 2026	18.09	18.38	17.80	18.30	18.30	1.33%	2,096,244
Aug 26, 2026	18.47	18.76	17.82	18.06	18.06	-2.22%	2,172,384
Aug 25, 2026	19.00	19.19	18.24	18.47	18.47	-1.55%	1,295,183
Aug 24, 2026	18.47	18.77	18.17	18.76	18.76	1.35%	1,217,783
Aug 21, 2026	18.36	18.81	18.11	18.51	18.51	1.31%	1,740,515
Aug 20, 2026	19.33	19.42	17.62	18.27	18.27	-7.16%	4,597,609
Aug 19, 2026	20.00	20.27	19.16	19.68	19.68	0.72%	1,860,184
Aug 18, 2026	20.36	20.96	19.40	19.54	19.54	-8.82%	3,273,467
Aug 17, 2026	20.33	21.66	19.93	21.43	21.43	3.88%	2,486,082
Aug 14, 2026	21.16	21.72	20.37	20.63	20.63	-3.64%	2,100,673
Aug 13, 2026	20.89	21.81	19.52	21.41	21.41	3.53%	4,994,957
Aug 12, 2026	19.75	20.71	19.44	20.68	20.68	5.67%	2,858,432
Aug 11, 2026	19.75	20.07	19.43	19.57	19.57	-0.91%	1,589,026
Aug 10, 2026	20.47	20.57	19.67	19.75	19.75	-3.47%	1,656,468
Aug 7, 2026	20.29	20.53	19.90	20.46	20.46	1.69%	2,057,066
Aug 6, 2026	19.84	20.47	19.62	20.12	20.12	0.65%	1,643,752
Aug 5, 2026	19.88	20.46	19.64	19.99	19.99	0.15%	1,794,016