EquipmentShare.com Inc. (EQPT)

NASDAQ: EQPT · Real-Time Price · USD

15.91

-0.13 (-0.81%)

At close: Nov 3, 2026, 4:00 PM EST

15.98

+0.07 (0.44%)

After-hours: Nov 3, 2026, 7:59 PM EST

EquipmentShare.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	16.11	16.34	15.89	15.91	15.91	-0.81%	2,173,578
Nov 2, 2026	17.55	17.79	16.00	16.04	16.04	-6.64%	2,370,268
Oct 30, 2026	17.94	17.94	16.55	17.18	17.18	-5.50%	3,811,346
Oct 29, 2026	17.84	18.40	17.49	18.18	18.18	1.39%	2,652,418
Oct 28, 2026	17.81	18.59	17.64	17.93	17.93	1.24%	2,133,564
Oct 27, 2026	16.60	18.43	16.47	17.71	17.71	8.92%	3,709,191
Oct 26, 2026	15.98	16.45	15.90	16.26	16.26	1.56%	1,401,664
Oct 23, 2026	16.25	16.52	15.50	16.01	16.01	-1.96%	1,666,213
Oct 22, 2026	16.61	16.90	16.02	16.33	16.33	-3.09%	1,902,056
Oct 21, 2026	15.81	17.05	15.81	16.85	16.85	8.01%	3,927,579
Oct 20, 2026	13.79	15.69	13.46	15.60	15.60	11.83%	4,689,383
Oct 19, 2026	14.73	14.80	13.72	13.95	13.95	2.69%	4,998,771
Oct 16, 2026	14.18	14.38	13.38	13.59	13.59	-5.73%	2,085,949
Oct 15, 2026	13.40	14.52	13.00	14.41	14.41	5.11%	4,962,126
Oct 14, 2026	15.02	15.20	13.65	13.71	13.71	-10.80%	4,594,868
Oct 13, 2026	14.54	15.42	14.50	15.37	15.37	4.13%	2,623,944
Oct 12, 2026	15.00	15.13	14.27	14.76	14.76	-2.15%	3,636,928
Oct 9, 2026	15.81	15.81	14.43	15.09	15.09	-3.67%	4,931,325
Oct 8, 2026	17.45	17.50	14.20	15.66	15.66	-11.43%	10,806,336
Oct 7, 2026	18.36	18.72	17.34	17.68	17.68	-6.46%	3,470,144
Oct 6, 2026	19.00	19.95	18.74	18.90	18.90	-	1,857,349
Oct 5, 2026	18.75	19.41	18.38	18.90	18.90	2.16%	2,994,223
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