EQV Ventures Acquisition Corp. (EQV)
NYSE: EQV · Real-Time Price · USD
10.09
-0.04 (-0.39%)
Mar 28, 2025, 4:00 PM EDT - Market closed
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.06 | 10.12 | 10.06 | 10.11 | - | -0.20% | 9,024 |
| Mar 27, 2025 | 10.12 | 10.13 | 10.11 | 10.13 | 10.13 | 0.20% | 6,705 |
| Mar 26, 2025 | 10.08 | 10.11 | 10.06 | 10.11 | 10.11 | 0.30% | 37,001 |
| Mar 25, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 9,950 |
| Mar 24, 2025 | 10.03 | 10.08 | 10.03 | 10.07 | 10.07 | 0.10% | 16,014 |
| Mar 21, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | - | 2,776 |
| Mar 20, 2025 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | - | 6,586 |
| Mar 19, 2025 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | 0.10% | 5,582 |
| Mar 18, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | 0.10% | 25,803 |
| Mar 17, 2025 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | - | 8,756 |
| Mar 14, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 55,557 |
| Mar 13, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | - | 6,147 |
| Mar 12, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 12,108 |
| Mar 11, 2025 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | - | 63,118 |
| Mar 10, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | -0.10% | 33,422 |
| Mar 7, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 27,865 |
| Mar 6, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 9,895 |
| Mar 5, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 9,248 |
| Mar 4, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | -0.10% | 56,188 |
| Mar 3, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.10% | 62,458 |
| Feb 28, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 42,445 |
| Feb 27, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 41,572 |
| Feb 26, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 14,059 |
| Feb 25, 2025 | 10.01 | 10.04 | 10.01 | 10.02 | 10.02 | -0.10% | 298,998 |
| Feb 24, 2025 | 10.03 | 10.04 | 10.01 | 10.03 | 10.03 | 0.20% | 229,841 |
| 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 |