EQV Ventures Acquisition Corp. (EQV)
NYSE: EQV · Real-Time Price · USD
9.93
-0.01 (-0.08%)
Nov 21, 2024, 2:19 PM EST - Market closed
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.08% | 54,996 |
| Nov 19, 2024 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 0.10% | 49,973 |
| Nov 18, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 22,409 |
| Nov 15, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 58 |
| Nov 14, 2024 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 20,072 |
| Nov 13, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 68,954 |
| Nov 12, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 14,427 |
| Nov 11, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 200 |
| Nov 8, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 8,082 |
| Nov 7, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 6,702 |
| Nov 6, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 57,843 |
| Nov 5, 2024 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | - | 483,945 |
| Nov 4, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 16,625 |
| Nov 1, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 138,137 |
| Oct 31, 2024 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | - | 2,393 |
| Oct 30, 2024 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 0.10% | 572,707 |
| Oct 29, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 6,600 |
| Oct 28, 2024 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.20% | 380,193 |
| Oct 25, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 224 |
| Oct 24, 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | - | 134,169 |
| Oct 23, 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | - | 11,908 |
| Oct 22, 2024 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | - | 36,209 |
| Oct 21, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 1 |
| Oct 18, 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | - | 4,609 |
| Oct 17, 2024 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | -0.10% | 39,547 |
| Oct 16, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.20% | 9,106 |
| Oct 15, 2024 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | - | 84,213 |
| Oct 14, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 861,136 |
| Oct 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 103 |
| Oct 10, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 637,709 |
| Oct 9, 2024 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 20,258 |
| Oct 8, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.05% | 1,202 |
| Oct 7, 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 0.10% | 352 |
| Oct 4, 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.10% | 439,766 |
| Oct 3, 2024 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.10% | 417,159 |
| Oct 2, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 148 |
| Oct 1, 2024 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 38,871 |
| Sep 30, 2024 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | - | 400,754 |