EQV Ventures Acquisition Corp. (EQV)
NYSE: EQV · Real-Time Price · USD
10.39
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.38 | 10.41 | 10.38 | 10.39 | 10.39 | - | 12,487 |
| Sep 25, 2025 | 10.38 | 10.40 | 10.38 | 10.39 | 10.39 | -0.10% | 2,652 |
| Sep 24, 2025 | 10.39 | 10.41 | 10.37 | 10.40 | 10.40 | - | 30,231 |
| Sep 23, 2025 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 0.10% | 7,281 |
| Sep 22, 2025 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | -0.10% | 119,402 |
| Sep 19, 2025 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 0.10% | 39,765 |
| Sep 18, 2025 | 10.44 | 10.44 | 10.38 | 10.39 | 10.39 | -0.10% | 11,925 |
| Sep 17, 2025 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 0.19% | 21,710 |
| Sep 16, 2025 | 10.42 | 10.42 | 10.37 | 10.38 | 10.38 | -0.10% | 6,044 |
| Sep 15, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | -0.10% | 308,509 |
| Sep 12, 2025 | 10.37 | 10.41 | 10.37 | 10.40 | 10.40 | - | 2,305 |
| Sep 11, 2025 | 10.35 | 10.41 | 10.35 | 10.40 | 10.40 | 0.10% | 20,510 |
| Sep 10, 2025 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 0.19% | 3,099 |
| Sep 9, 2025 | 10.37 | 10.37 | 10.35 | 10.37 | 10.37 | 0.10% | 57,742 |
| Sep 8, 2025 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | -0.10% | 9,273 |
| Sep 5, 2025 | 10.36 | 10.39 | 10.35 | 10.37 | 10.37 | 0.05% | 9,708 |
| Sep 4, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.14% | 10,248 |
| Sep 3, 2025 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | -0.10% | 15,536 |
| Sep 2, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | -0.10% | 9,744 |
| Aug 29, 2025 | 10.40 | 10.40 | 10.33 | 10.40 | 10.40 | 0.29% | 4,190 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.36 | 10.37 | 10.37 | - | 1,983 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.36 | 10.37 | 10.37 | - | 20,855 |
| Aug 26, 2025 | 10.33 | 10.38 | 10.33 | 10.37 | 10.37 | 0.10% | 19,684 |
| Aug 25, 2025 | 10.34 | 10.40 | 10.34 | 10.36 | 10.36 | 0.29% | 13,225 |
| Aug 22, 2025 | 10.34 | 10.38 | 10.33 | 10.33 | 10.33 | -0.10% | 5,877 |
| Aug 21, 2025 | 10.39 | 10.40 | 10.34 | 10.34 | 10.34 | - | 109,141 |
| Aug 20, 2025 | 10.34 | 10.36 | 10.34 | 10.34 | 10.34 | -0.10% | 8,526 |
| Aug 19, 2025 | 10.35 | 10.38 | 10.34 | 10.35 | 10.35 | - | 10,566 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.33 | 10.35 | 10.35 | 0.19% | 11,234 |
| Aug 15, 2025 | 10.34 | 10.36 | 10.33 | 10.33 | 10.33 | -0.19% | 22,595 |
| Aug 14, 2025 | 10.35 | 10.37 | 10.35 | 10.35 | 10.35 | -0.10% | 201,695 |
| Aug 13, 2025 | 10.37 | 10.38 | 10.35 | 10.36 | 10.36 | -0.19% | 101,602 |
| Aug 12, 2025 | 10.35 | 10.40 | 10.35 | 10.38 | 10.38 | 0.10% | 498,684 |
| Aug 11, 2025 | 10.35 | 10.40 | 10.35 | 10.37 | 10.37 | -0.29% | 227,157 |
| Aug 8, 2025 | 10.42 | 10.42 | 10.38 | 10.40 | 10.40 | 0.10% | 70,982 |
| Aug 7, 2025 | 10.44 | 10.44 | 10.35 | 10.39 | 10.39 | - | 213,561 |
| Aug 6, 2025 | 10.48 | 10.49 | 10.39 | 10.39 | 10.39 | -0.86% | 238,694 |
| Aug 5, 2025 | 10.56 | 10.63 | 10.43 | 10.48 | 10.48 | 0.48% | 513,295 |
| Aug 4, 2025 | 10.40 | 10.45 | 10.40 | 10.43 | 10.43 | 0.29% | 3,008 |
| Aug 1, 2025 | 10.45 | 10.47 | 10.40 | 10.40 | 10.40 | -0.19% | 5,588 |
| Jul 31, 2025 | 10.41 | 10.45 | 10.40 | 10.42 | 10.42 | 0.19% | 5,263 |
| Jul 30, 2025 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | -0.29% | 124,301 |
| Jul 29, 2025 | 10.40 | 10.48 | 10.37 | 10.43 | 10.43 | -0.10% | 12,437 |
| Jul 28, 2025 | 10.45 | 10.50 | 10.40 | 10.44 | 10.44 | -0.10% | 5,724 |
| Jul 25, 2025 | 10.45 | 10.50 | 10.44 | 10.45 | 10.45 | -0.29% | 19,310 |
| Jul 24, 2025 | 10.43 | 10.52 | 10.43 | 10.48 | 10.48 | 0.29% | 1,254 |
| Jul 23, 2025 | 10.44 | 10.52 | 10.43 | 10.45 | 10.45 | - | 4,176 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.41 | 10.45 | 10.45 | -0.48% | 26,761 |
| Jul 21, 2025 | 10.47 | 10.54 | 10.40 | 10.50 | 10.50 | 0.19% | 6,714 |
| Jul 18, 2025 | 10.45 | 10.55 | 10.45 | 10.48 | 10.48 | -0.10% | 6,686 |