EquipmentShare.com Inc. (EQPT)
NASDAQ: EQPT · Real-Time Price · USD
20.71
+1.43 (7.42%)
At close: May 6, 2026, 4:00 PM EDT
20.70
-0.01 (-0.05%)
After-hours: May 6, 2026, 7:30 PM EDT
EquipmentShare.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 19.43 | 21.50 | 19.24 | 20.71 | 20.71 | 7.42% | 2,438,647 |
| May 5, 2026 | 18.58 | 19.36 | 17.95 | 19.28 | 19.28 | 4.78% | 2,069,329 |
| May 4, 2026 | 20.21 | 20.84 | 18.26 | 18.40 | 18.40 | -8.59% | 2,430,421 |
| May 1, 2026 | 21.00 | 21.07 | 19.88 | 20.13 | 20.13 | -4.12% | 1,492,646 |
| Apr 30, 2026 | 21.33 | 21.76 | 20.68 | 21.00 | 21.00 | 0.55% | 1,378,115 |
| Apr 29, 2026 | 23.00 | 23.37 | 20.69 | 20.88 | 20.88 | -9.22% | 1,171,013 |
| 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 |
| Apr 21, 2026 | 22.35 | 24.04 | 22.35 | 23.43 | 23.43 | 5.40% | 2,046,967 |
| Apr 20, 2026 | 20.80 | 22.60 | 20.80 | 22.23 | 22.23 | 4.02% | 1,184,833 |
| Apr 17, 2026 | 20.74 | 21.55 | 20.39 | 21.37 | 21.37 | 5.74% | 1,483,892 |
| Apr 16, 2026 | 20.00 | 20.40 | 19.76 | 20.21 | 20.21 | 1.00% | 926,504 |
| Apr 15, 2026 | 20.40 | 20.40 | 19.21 | 20.01 | 20.01 | -1.72% | 1,853,468 |
| Apr 14, 2026 | 21.04 | 21.45 | 20.07 | 20.36 | 20.36 | -3.23% | 1,468,693 |
| Apr 13, 2026 | 20.07 | 21.17 | 19.62 | 21.04 | 21.04 | 3.24% | 994,806 |
| Apr 10, 2026 | 20.33 | 20.54 | 19.85 | 20.38 | 20.38 | 0.34% | 1,317,272 |
| Apr 9, 2026 | 20.31 | 21.41 | 19.91 | 20.31 | 20.31 | -0.93% | 1,137,323 |
| Apr 8, 2026 | 20.24 | 21.40 | 20.09 | 20.50 | 20.50 | 6.11% | 2,047,715 |
| Apr 7, 2026 | 19.40 | 19.58 | 18.80 | 19.32 | 19.32 | -1.48% | 1,733,635 |
| Apr 6, 2026 | 20.34 | 20.50 | 19.42 | 19.61 | 19.61 | -3.54% | 1,287,268 |
| Apr 2, 2026 | 20.31 | 20.62 | 19.42 | 20.33 | 20.33 | -2.02% | 1,116,129 |
| Apr 1, 2026 | 20.49 | 21.52 | 20.00 | 20.75 | 20.75 | 1.87% | 3,274,121 |
| Mar 31, 2026 | 19.74 | 20.68 | 18.80 | 20.37 | 20.37 | 5.49% | 2,682,348 |
| Mar 30, 2026 | 20.06 | 20.51 | 19.29 | 19.31 | 19.31 | -3.69% | 2,278,044 |
| Mar 27, 2026 | 20.13 | 20.47 | 19.77 | 20.05 | 20.05 | -1.81% | 2,217,412 |
| Mar 26, 2026 | 20.65 | 21.41 | 20.17 | 20.42 | 20.42 | -1.97% | 947,889 |
| Mar 25, 2026 | 21.32 | 21.82 | 20.37 | 20.83 | 20.83 | 0.14% | 1,095,636 |
| Mar 24, 2026 | 20.20 | 21.23 | 19.61 | 20.80 | 20.80 | 2.26% | 2,317,405 |
| Mar 23, 2026 | 21.92 | 22.79 | 20.20 | 20.34 | 20.34 | -6.70% | 2,364,801 |
| Mar 20, 2026 | 22.50 | 22.75 | 21.06 | 21.80 | 21.80 | -4.13% | 5,375,761 |
| Mar 19, 2026 | 26.01 | 26.15 | 22.63 | 22.74 | 22.74 | -7.33% | 1,889,505 |
| Mar 18, 2026 | 24.93 | 25.83 | 23.93 | 24.54 | 24.54 | -1.05% | 1,263,285 |
| Mar 17, 2026 | 24.96 | 26.32 | 23.99 | 24.80 | 24.80 | -0.80% | 1,580,580 |
| Mar 16, 2026 | 25.44 | 26.17 | 24.85 | 25.00 | 25.00 | -1.73% | 766,229 |
| Mar 13, 2026 | 25.89 | 26.48 | 25.16 | 25.44 | 25.44 | -1.70% | 1,053,342 |
| Mar 12, 2026 | 28.46 | 28.46 | 25.87 | 25.88 | 25.88 | -10.01% | 1,105,166 |
| Mar 11, 2026 | 27.02 | 28.76 | 26.50 | 28.76 | 28.76 | 5.77% | 624,465 |
| Mar 10, 2026 | 27.95 | 29.49 | 27.03 | 27.19 | 27.19 | -2.89% | 731,908 |
| Mar 9, 2026 | 27.50 | 28.17 | 25.61 | 28.00 | 28.00 | 0.65% | 1,590,842 |
| Mar 6, 2026 | 29.02 | 29.25 | 27.61 | 27.82 | 27.82 | -5.57% | 572,232 |
| Mar 5, 2026 | 29.39 | 29.75 | 28.31 | 29.46 | 29.46 | -1.01% | 552,815 |
| Mar 4, 2026 | 30.20 | 30.25 | 29.35 | 29.76 | 29.76 | -1.00% | 385,666 |
| Mar 3, 2026 | 29.50 | 30.60 | 28.25 | 30.06 | 30.06 | -0.03% | 630,733 |
| Mar 2, 2026 | 28.53 | 30.76 | 28.22 | 30.07 | 30.07 | 3.62% | 876,011 |
| Feb 27, 2026 | 29.02 | 29.87 | 27.75 | 29.02 | 29.02 | -1.53% | 1,076,040 |
| Feb 26, 2026 | 29.72 | 29.82 | 28.62 | 29.47 | 29.47 | -1.01% | 758,947 |
| Feb 25, 2026 | 30.04 | 30.67 | 28.72 | 29.77 | 29.77 | -0.37% | 790,807 |