EQV Ventures Acquisition Corp. (EQV)
NYSE: EQV · Real-Time Price · USD
10.01
-0.01 (-0.10%)
Feb 21, 2025, 3:59 PM EST - Market closed
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 18,449 |
| Feb 20, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 48,331 |
| Feb 19, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 20,862 |
| Feb 18, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | - | 76,849 |
| Feb 14, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 22,535 |
| Feb 13, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.30% | 119,070 |
| Feb 12, 2025 | 10.05 | 10.05 | 10.00 | 10.04 | 10.04 | 0.10% | 410,755 |
| Feb 11, 2025 | 10.03 | 10.03 | 10.00 | 10.03 | 10.03 | 0.20% | 10,553 |
| Feb 10, 2025 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | 0.10% | 89,955 |
| Feb 7, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.20% | 163,948 |
| Feb 6, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.30% | 9,613 |
| Feb 5, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.20% | 38,740 |
| Feb 4, 2025 | 10.05 | 10.05 | 10.00 | 10.01 | 10.01 | -0.20% | 57,900 |
| Feb 3, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 59,330 |
| Jan 31, 2025 | 9.99 | 10.02 | 9.99 | 10.01 | 10.01 | 0.20% | 21,218 |
| Jan 30, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.10% | 18,409 |
| Jan 29, 2025 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | - | 97,554 |
| Jan 28, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.20% | 25,539 |
| Jan 27, 2025 | 10.02 | 10.02 | 9.99 | 10.02 | 10.02 | 0.20% | 48,602 |
| Jan 24, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 13,400 |
| Jan 23, 2025 | 10.02 | 10.05 | 9.98 | 10.01 | 10.01 | 0.20% | 56,816 |
| Jan 22, 2025 | 9.98 | 10.00 | 9.97 | 9.99 | 9.99 | - | 29,577 |
| Jan 21, 2025 | 10.04 | 10.04 | 9.98 | 9.99 | 9.99 | -0.10% | 71,268 |
| Jan 17, 2025 | 9.99 | 10.00 | 9.97 | 10.00 | 10.00 | 0.20% | 16,819 |
| Jan 16, 2025 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | -0.10% | 36,434 |
| Jan 15, 2025 | 10.00 | 10.01 | 9.98 | 9.99 | 9.99 | - | 20,454 |
| Jan 14, 2025 | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | -0.10% | 23,671 |
| Jan 13, 2025 | 10.02 | 10.02 | 9.98 | 10.00 | 10.00 | 0.10% | 33,971 |
| Jan 10, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.20% | 37,307 |
| Jan 8, 2025 | 10.02 | 10.05 | 9.99 | 10.01 | 10.01 | 0.10% | 36,075 |
| Jan 7, 2025 | 10.02 | 10.05 | 9.99 | 10.00 | 10.00 | 0.10% | 39,528 |
| Jan 6, 2025 | 10.00 | 10.02 | 9.99 | 9.99 | 9.99 | 0.10% | 144,903 |
| Jan 3, 2025 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 121,736 |
| Jan 2, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 208,736 |
| Dec 31, 2024 | 10.00 | 10.01 | 9.98 | 9.98 | 9.98 | 0.10% | 124,505 |
| Dec 30, 2024 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | -0.10% | 241,884 |
| Dec 27, 2024 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 353,741 |
| Dec 26, 2024 | 9.98 | 9.98 | 9.94 | 9.97 | 9.97 | 0.30% | 412,190 |
| Dec 24, 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | - | 1,721 |
| Dec 23, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 245,606 |
| Dec 20, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 45,027 |
| Dec 19, 2024 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 0.05% | 667,613 |
| Dec 18, 2024 | 9.96 | 9.96 | 9.93 | 9.94 | 9.94 | -0.05% | 620,263 |
| Dec 17, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | - | 137,849 |
| Dec 16, 2024 | 9.98 | 9.98 | 9.93 | 9.94 | 9.94 | -0.20% | 270,453 |
| Dec 13, 2024 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | - | 5,849 |
| Dec 12, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.10% | 8,479 |
| Dec 11, 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.20% | 161,455 |
| Dec 10, 2024 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | -0.05% | 4,100 |
| Dec 9, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.05% | 916 |
| Dec 6, 2024 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | - | 17,151 |
| Dec 5, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 6,158 |
| Dec 4, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.09% | 1,076 |
| Dec 3, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.04% | 1,879 |
| Dec 2, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.15% | 42,420 |
| Nov 29, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 2,032 |
| Nov 27, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 7,573 |
| Nov 26, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 5,811 |
| Nov 25, 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | - | 2,673 |
| Nov 22, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 398,980 |
| Nov 21, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.08% | 126,682 |
| 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 |