EquipmentShare.com Inc - Class A Common Stock (EQPT)

Last Price28.00

Change+0.18 (0.65%)

NASDAQ · Last Trade: Mar 10th, 1:44 AM EDT

Historical Prices For EquipmentShare.com Inc - Class A Common Stock (EQPT)

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	27.50	28.17	25.61	28.00	1,589,690	28.00
3/06/2026	29.02	29.25	27.61	27.82	572,233	27.82
3/05/2026	29.39	29.75	28.31	29.46	552,794	29.46
3/04/2026	30.20	30.25	29.35	29.76	385,447	29.76
3/03/2026	29.50	30.60	28.25	30.06	630,679	30.06
3/02/2026	28.53	30.75	28.22	30.07	875,623	30.07
2/27/2026	29.01	29.87	27.75	29.02	1,076,041	29.02
2/26/2026	29.72	29.82	28.61	29.47	758,653	29.47
2/25/2026	30.04	30.67	28.72	29.77	790,678	29.77
2/24/2026	29.16	30.20	28.50	29.88	808,997	29.88
2/23/2026	31.55	31.76	28.64	29.25	1,451,607	29.25
2/20/2026	33.94	34.50	31.34	31.55	801,804	31.55
2/19/2026	32.32	33.83	32.13	33.75	599,038	33.75
2/18/2026	33.94	33.94	31.30	32.34	667,279	32.34
2/17/2026	34.00	34.30	32.48	33.96	461,610	33.96
2/13/2026	32.46	33.80	32.25	33.77	309,921	33.77
2/12/2026	33.52	34.00	31.50	32.39	1,054,755	32.39
2/11/2026	34.25	35.19	33.00	33.33	727,431	33.33
2/10/2026	32.39	34.34	32.01	34.24	928,525	34.24
2/09/2026	32.91	33.99	31.15	32.57	776,420	32.57
2/06/2026	32.00	33.24	31.51	32.96	851,847	32.96
2/05/2026	33.52	34.29	31.31	32.00	891,641	32.00
2/04/2026	32.08	34.62	30.65	34.21	1,531,882	34.21
2/03/2026	32.61	33.39	30.93	32.28	1,240,565	32.28
2/02/2026	30.47	33.04	29.75	33.04	1,151,121	33.04
1/30/2026	30.85	31.35	28.00	31.10	3,131,593	31.10
1/29/2026	34.76	35.50	30.00	30.36	6,278,539	30.36
1/28/2026	32.20	35.23	32.15	34.63	3,066,282	34.63
1/27/2026	30.77	33.54	30.77	32.31	2,670,090	32.31
1/26/2026	33.55	33.78	29.52	29.92	3,214,528	29.92
1/23/2026	28.50	33.00	28.00	32.56	17,411,207	32.56