EquipmentShare.com, Inc. Class A EQPT
NASDAQ · United States · Technology Services
$17.48+0.11 (+0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.48 | +0.63% | $17.23 | $17.94 | $16.50 | 2.68M |
| 2026-09-30 | $17.37 | -6.11% | $18.61 | $18.97 | $17.35 | 4.16M |
| 2026-09-29 | $18.50 | +1.59% | $18.37 | $18.59 | $17.85 | 3.53M |
| 2026-09-28 | $18.21 | +4.96% | $17.03 | $18.26 | $16.58 | 2.26M |
| 2026-09-25 | $17.35 | +6.31% | $16.50 | $17.58 | $16.26 | 4.28M |
| 2026-09-24 | $16.32 | -9.73% | $17.87 | $18.39 | $16.28 | 9.13M |
| 2026-09-23 | $18.08 | -2.69% | $18.35 | $18.67 | $18.00 | 2.77M |
| 2026-09-22 | $18.58 | +2.26% | $18.17 | $18.71 | $17.97 | 3.71M |
| 2026-09-21 | $18.17 | +0.78% | $18.00 | $18.33 | $17.54 | 3.26M |
| 2026-09-18 | $18.03 | -1.85% | $18.35 | $18.50 | $17.63 | 10.91M |
| 2026-09-17 | $18.37 | +4.49% | $18.63 | $19.04 | $17.91 | 3.88M |
| 2026-09-16 | $17.58 | -0.57% | $17.92 | $18.00 | $17.22 | 3.31M |
| 2026-09-15 | $17.68 | -1.28% | $17.87 | $18.26 | $17.42 | 1.89M |
| 2026-09-14 | $17.91 | -0.61% | $17.76 | $18.68 | $17.52 | 1.87M |
| 2026-09-11 | $18.02 | +2.27% | $17.79 | $18.75 | $17.79 | 2.80M |
| 2026-09-10 | $17.62 | -6.03% | $18.42 | $18.64 | $17.57 | 2.48M |
| 2026-09-09 | $18.75 | -3.35% | $19.29 | $19.89 | $18.72 | 1.85M |
| 2026-09-08 | $19.40 | -0.77% | $19.51 | $20.30 | $19.36 | 2.42M |
| 2026-09-04 | $19.55 | +7.77% | $18.20 | $19.56 | $18.07 | 1.84M |
| 2026-09-03 | $18.14 | +1.85% | $17.54 | $18.40 | $17.29 | 1.83M |
| 2026-09-02 | $17.81 | +5.70% | $17.63 | $18.00 | $17.36 | 2.55M |
| 2026-09-01 | $16.85 | -4.32% | $17.41 | $17.46 | $16.68 | 2.90M |
| 2026-08-31 | $17.61 | -0.56% | $17.56 | $17.72 | $17.25 | 2.28M |
| 2026-08-28 | $17.71 | -3.22% | $18.38 | $18.41 | $17.67 | 1.57M |
| 2026-08-27 | $18.30 | +1.33% | $18.09 | $18.38 | $17.80 | 2.10M |
| 2026-08-26 | $18.06 | -2.22% | $18.47 | $18.76 | $17.82 | 2.17M |
| 2026-08-25 | $18.47 | -1.55% | $19.00 | $19.19 | $18.24 | 1.30M |
| 2026-08-24 | $18.76 | +1.35% | $18.47 | $18.77 | $18.17 | 1.22M |
| 2026-08-21 | $18.51 | +1.31% | $18.36 | $18.81 | $18.11 | 1.74M |
| 2026-08-20 | $18.27 | -7.16% | $19.33 | $19.42 | $17.62 | 4.60M |
| 2026-08-19 | $19.68 | +0.72% | $20.00 | $20.27 | $19.16 | 1.86M |
| 2026-08-18 | $19.54 | -8.82% | $20.36 | $20.96 | $19.40 | 3.27M |
| 2026-08-17 | $21.43 | +3.88% | $20.33 | $21.66 | $19.93 | 2.49M |
| 2026-08-14 | $20.63 | -3.64% | $21.16 | $21.72 | $20.37 | 2.10M |
| 2026-08-13 | $21.41 | +3.53% | $20.89 | $21.81 | $19.52 | 5.00M |
| 2026-08-12 | $20.68 | +5.67% | $19.75 | $20.71 | $19.44 | 2.86M |
| 2026-08-11 | $19.57 | -0.91% | $19.75 | $20.07 | $19.43 | 1.59M |
| 2026-08-10 | $19.75 | -3.47% | $20.47 | $20.57 | $19.67 | 1.66M |
| 2026-08-07 | $20.46 | +1.69% | $20.29 | $20.53 | $19.90 | 2.06M |
| 2026-08-06 | $20.12 | +0.65% | $19.84 | $20.47 | $19.62 | 1.64M |
| 2026-08-05 | $19.99 | +0.15% | $19.88 | $20.45 | $19.64 | 1.79M |
| 2026-08-04 | $19.96 | -2.73% | $20.25 | $20.60 | $19.68 | 3.18M |
| 2026-08-03 | $20.52 | +9.44% | $18.67 | $20.72 | $18.30 | 2.64M |
| 2026-07-31 | $18.75 | -0.32% | $18.81 | $19.11 | $18.30 | 2.20M |
| 2026-07-30 | $18.81 | +4.73% | $17.89 | $18.92 | $17.70 | 2.88M |
| 2026-07-29 | $17.96 | -7.14% | $19.10 | $19.10 | $17.62 | 3.64M |
| 2026-07-28 | $19.34 | +0.52% | $18.54 | $19.70 | $18.54 | 3.17M |
| 2026-07-27 | $19.24 | -0.72% | $18.91 | $19.44 | $18.59 | 3.37M |
| 2026-07-24 | $19.38 | -0.10% | $19.35 | $19.62 | $18.07 | 5.07M |
| 2026-07-23 | $19.40 | +11.88% | $17.42 | $19.78 | $17.40 | 6.65M |
| 2026-07-22 | $17.34 | -1.14% | $17.54 | $18.54 | $16.81 | 6.86M |
| 2026-07-21 | $17.54 | +9.22% | $16.02 | $17.59 | $15.71 | 5.36M |
| 2026-07-20 | $16.06 | -3.34% | $16.61 | $16.83 | $15.99 | 2.65M |
| 2026-07-17 | $16.61 | -3.12% | $16.83 | $17.15 | $16.21 | 2.73M |
| 2026-07-16 | $17.15 | -2.78% | $17.71 | $18.15 | $16.67 | 3.39M |
| 2026-07-15 | $17.64 | +1.73% | $17.53 | $18.67 | $17.29 | 2.81M |
| 2026-07-14 | $17.34 | +3.06% | $17.01 | $17.73 | $16.75 | 3.15M |
| 2026-07-13 | $16.83 | -9.79% | $18.48 | $18.59 | $16.55 | 3.87M |
| 2026-07-10 | $18.65 | +16.56% | $18.00 | $19.20 | $17.26 | 7.22M |
| 2026-07-09 | $16.00 | -3.50% | $16.44 | $16.63 | $15.95 | 2.74M |
| 2026-07-08 | $16.58 | -7.79% | $17.67 | $17.69 | $16.26 | 3.84M |
| 2026-07-07 | $17.98 | -4.31% | $18.71 | $18.84 | $17.64 | 1.83M |
| 2026-07-06 | $18.79 | -2.08% | $19.41 | $19.70 | $18.70 | 1.69M |
| 2026-07-02 | $19.19 | -2.84% | $19.75 | $19.97 | $18.69 | 2.52M |
| 2026-07-01 | $19.75 | +0.46% | $19.86 | $20.96 | $19.35 | 3.06M |
| 2026-06-30 | $19.66 | -2.82% | $20.38 | $20.43 | $19.48 | 2.15M |
| 2026-06-29 | $20.23 | -1.22% | $20.07 | $20.99 | $19.70 | 3.40M |
| 2026-06-26 | $20.48 | +4.01% | $19.61 | $21.23 | $18.99 | 5.41M |
| 2026-06-25 | $19.69 | -11.70% | $22.34 | $22.75 | $19.68 | 3.38M |
| 2026-06-24 | $22.30 | -6.62% | $23.14 | $23.44 | $21.75 | 2.38M |
| 2026-06-23 | $23.88 | -8.01% | $24.87 | $25.11 | $23.66 | 3.77M |
| 2026-06-22 | $25.96 | -1.37% | $26.28 | $26.72 | $24.70 | 2.53M |
| 2026-06-18 | $26.32 | +12.67% | $25.03 | $26.78 | $24.81 | 3.23M |
| 2026-06-17 | $23.36 | +4.57% | $22.19 | $24.43 | $21.95 | 2.73M |
| 2026-06-16 | $22.34 | +5.18% | $21.39 | $22.50 | $21.15 | 1.44M |
| 2026-06-15 | $21.24 | +6.63% | $20.32 | $21.69 | $20.32 | 1.32M |
| 2026-06-12 | $19.92 | +2.26% | $19.63 | $20.09 | $19.03 | 1.49M |
| 2026-06-11 | $19.48 | +5.58% | $18.60 | $19.51 | $18.48 | 1.48M |
| 2026-06-10 | $18.45 | -7.52% | $19.80 | $20.38 | $18.02 | 2.83M |
| 2026-06-09 | $19.95 | -0.10% | $20.00 | $20.85 | $19.84 | 1.16M |
| 2026-06-08 | $19.97 | +2.15% | $19.72 | $20.88 | $19.25 | 1.36M |
| 2026-06-05 | $19.55 | -4.35% | $20.47 | $20.60 | $18.88 | 1.52M |
| 2026-06-04 | $20.44 | +1.24% | $20.24 | $20.61 | $19.87 | 1.17M |
| 2026-06-03 | $20.19 | +2.49% | $19.77 | $20.41 | $19.31 | 1.16M |
| 2026-06-02 | $19.70 | -0.71% | $19.90 | $20.69 | $19.50 | 1.80M |
| 2026-06-01 | $19.84 | -4.80% | $20.53 | $20.92 | $19.52 | 2.02M |
| 2026-05-29 | $20.84 | -8.84% | $22.27 | $22.27 | $20.57 | 2.56M |
| 2026-05-28 | $22.86 | +0.31% | $22.44 | $23.84 | $22.05 | 1.53M |
| 2026-05-27 | $22.79 | +5.61% | $21.59 | $22.83 | $21.33 | 1.57M |
| 2026-05-26 | $21.58 | +4.10% | $21.13 | $21.83 | $20.70 | 2.10M |