EquipmentShare.com Inc. (EQPT)

NASDAQ: EQPT · Real-Time Price · USD

19.92

+0.44 (2.26%)

At close: Jun 12, 2026, 4:00 PM EDT

20.02

+0.10 (0.52%)

After-hours: Jun 12, 2026, 7:58 PM EDT

EquipmentShare.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.63	20.09	19.03	19.92	19.92	2.26%	1,487,266
Jun 11, 2026	18.60	19.51	18.48	19.48	19.48	5.58%	1,478,021
Jun 10, 2026	19.80	20.38	18.02	18.45	18.45	-7.52%	2,828,615
Jun 9, 2026	20.00	20.85	19.84	19.95	19.95	-0.10%	1,152,797
Jun 8, 2026	19.72	20.88	19.25	19.97	19.97	2.15%	1,324,837
Jun 5, 2026	20.47	20.60	18.88	19.55	19.55	-4.35%	1,519,497
Jun 4, 2026	20.24	20.62	19.87	20.44	20.44	1.24%	1,171,028
Jun 3, 2026	19.77	20.41	19.31	20.19	20.19	2.49%	1,155,213
Jun 2, 2026	19.90	20.69	19.50	19.70	19.70	-0.71%	1,799,684
Jun 1, 2026	20.53	20.92	19.53	19.84	19.84	-4.80%	2,017,829
May 29, 2026	22.27	22.27	20.57	20.84	20.84	-8.84%	2,561,291
May 28, 2026	22.44	23.84	22.05	22.86	22.86	0.31%	1,531,040
May 27, 2026	21.59	22.83	21.33	22.79	22.79	5.61%	1,576,254
May 26, 2026	21.13	21.83	20.70	21.58	21.58	4.10%	2,097,689
May 22, 2026	20.25	21.31	20.04	20.73	20.73	3.81%	1,853,989
May 21, 2026	20.76	20.90	19.67	19.97	19.97	-2.30%	2,368,053
May 20, 2026	22.35	22.59	20.13	20.44	20.44	-8.71%	3,163,421
May 19, 2026	23.64	23.95	22.01	22.39	22.39	-6.16%	2,543,337
May 18, 2026	24.44	24.60	23.00	23.86	23.86	-1.77%	2,478,846
May 15, 2026	23.64	24.49	23.58	24.29	24.29	-0.86%	3,098,544
May 14, 2026	26.55	27.25	22.96	24.50	24.50	-5.59%	7,163,667
May 13, 2026	24.70	26.46	24.55	25.95	25.95	5.70%	4,407,173
May 12, 2026	23.32	25.24	23.03	24.55	24.55	5.50%	3,986,736
May 11, 2026	21.80	23.51	21.72	23.27	23.27	6.74%	2,419,162
May 8, 2026	20.72	22.05	20.65	21.80	21.80	5.83%	1,740,728
May 7, 2026	20.71	21.34	20.46	20.60	20.60	-0.53%	2,392,157
May 6, 2026	19.43	21.50	19.24	20.71	20.71	7.42%	2,442,581
May 5, 2026	18.58	19.36	17.95	19.28	19.28	4.78%	2,070,699
May 4, 2026	20.21	20.84	18.26	18.40	18.40	-8.59%	2,434,092
May 1, 2026	21.00	21.07	19.88	20.13	20.13	-4.12%	1,497,648
Apr 30, 2026	21.33	21.76	20.68	21.00	21.00	0.55%	1,379,692
Apr 29, 2026	23.00	23.37	20.69	20.88	20.88	-9.22%	1,171,806
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