EquipmentShare.com Inc. (EQPT)

NASDAQ: EQPT · Real-Time Price · USD

16.32

-1.76 (-9.73%)

At close: Sep 24, 2026, 4:00 PM EDT

16.50

+0.18 (1.10%)

After-hours: Sep 24, 2026, 4:57 PM EDT

EquipmentShare.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.87	18.36	16.30	16.34	-	-9.65%	9,096,452
Sep 23, 2026	18.35	18.67	18.00	18.08	18.08	-2.69%	2,772,998
Sep 22, 2026	18.17	18.71	17.97	18.58	18.58	2.26%	3,681,855
Sep 21, 2026	18.00	18.33	17.54	18.17	18.17	0.78%	3,257,943
Sep 18, 2026	18.35	18.50	17.63	18.03	18.03	-1.85%	10,909,940
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
Aug 4, 2026	20.25	20.60	19.68	19.96	19.96	-2.73%	3,180,364
Aug 3, 2026	18.67	20.72	18.30	20.52	20.52	9.44%	2,638,782
Jul 31, 2026	18.81	19.12	18.30	18.75	18.75	-0.32%	2,195,895
Jul 30, 2026	17.89	18.92	17.70	18.81	18.81	4.73%	2,877,292
Jul 29, 2026	19.10	19.10	17.62	17.96	17.96	-7.14%	3,646,154
Jul 28, 2026	18.54	19.70	18.54	19.34	19.34	0.52%	3,176,686
Jul 27, 2026	18.91	19.44	18.59	19.24	19.24	-0.72%	3,374,346
Jul 24, 2026	19.35	19.62	18.07	19.38	19.38	-0.10%	5,069,257
Jul 23, 2026	17.42	19.78	17.40	19.40	19.40	11.88%	6,646,359
Jul 22, 2026	17.54	18.54	16.81	17.34	17.34	-1.14%	6,855,571
Jul 21, 2026	16.02	17.60	15.71	17.54	17.54	9.22%	5,360,100
Jul 20, 2026	16.61	16.83	15.99	16.06	16.06	-3.34%	2,649,095
Jul 17, 2026	16.83	17.15	16.21	16.62	16.62	-3.12%	2,725,570
Jul 16, 2026	17.71	18.15	16.67	17.15	17.15	-2.78%	3,391,920