NASDAQ : EQPT
EquipmentShare.com Inc. — Price history
Industrials · Rental & Leasing Services · United States
Last price 18.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EquipmentShare.com Inc. (EQPT) closed at 16.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.55 | 17.79 | 17.09 | 16.91 | 407,576 | -1.57% |
| 2026-10-30 | 17.935 | 17.935 | 16.55 | 17.18 | 3,811,346 | -5.50% |
| 2026-10-29 | 17.84 | 18.4 | 17.49 | 18.18 | 2,652,418 | +1.39% |
| 2026-10-28 | 17.81 | 18.59 | 17.64 | 17.93 | 2,133,564 | +1.24% |
| 2026-10-27 | 16.6 | 18.43 | 16.47 | 17.71 | 3,709,191 | +8.92% |
| 2026-10-26 | 15.98 | 16.45 | 15.896 | 16.26 | 1,401,664 | +1.56% |
| 2026-10-23 | 16.25 | 16.52 | 15.498 | 16.01 | 1,666,213 | -1.96% |
| 2026-10-22 | 16.61 | 16.895 | 16.02 | 16.33 | 1,902,056 | -3.09% |
| 2026-10-21 | 15.81 | 17.05 | 15.81 | 16.85 | 3,927,579 | +8.01% |
| 2026-10-20 | 13.79 | 15.685 | 13.46 | 15.6 | 4,689,383 | +11.83% |
| 2026-10-19 | 14.73 | 14.8 | 13.72 | 13.95 | 4,998,771 | +2.69% |
| 2026-10-16 | 14.18 | 14.38 | 13.38 | 13.585 | 2,085,949 | -5.73% |
| 2026-10-15 | 13.4 | 14.52 | 13 | 14.41 | 4,962,126 | +5.11% |
| 2026-10-14 | 15.02 | 15.201 | 13.65 | 13.71 | 4,594,868 | -10.80% |
| 2026-10-13 | 14.54 | 15.42 | 14.5 | 15.37 | 2,623,944 | +4.13% |
| 2026-10-12 | 15 | 15.13 | 14.27 | 14.76 | 3,636,928 | -2.15% |
| 2026-10-09 | 15.81 | 15.81 | 14.428 | 15.085 | 4,931,325 | -3.67% |
| 2026-10-08 | 17.45 | 17.5 | 14.2 | 15.66 | 10,806,336 | -11.43% |
| 2026-10-07 | 18.36 | 18.72 | 17.34 | 17.68 | 3,470,144 | -6.46% |
| 2026-10-06 | 19 | 19.95 | 18.74 | 18.9 | 1,857,349 | +0.00% |
| 2026-10-05 | 18.75 | 19.41 | 18.38 | 18.9 | 2,994,223 | +2.16% |
| 2026-10-02 | 17.83 | 18.74 | 17.42 | 18.5 | 3,386,494 | +5.84% |
| 2026-10-01 | 17.225 | 17.94 | 16.5 | 17.48 | 2,681,558 | +0.63% |
| 2026-09-30 | 18.61 | 18.97 | 17.35 | 17.37 | 4,155,901 | -6.11% |
| 2026-09-29 | 18.37 | 18.59 | 17.85 | 18.5 | 3,527,809 | +1.59% |
| 2026-09-28 | 17.03 | 18.26 | 16.58 | 18.21 | 2,257,379 | +4.96% |
| 2026-09-25 | 16.5 | 17.58 | 16.26 | 17.35 | 4,279,211 | +6.31% |
| 2026-09-24 | 17.87 | 18.39 | 16.28 | 16.32 | 9,125,899 | -9.73% |
| 2026-09-23 | 18.35 | 18.67 | 18 | 18.08 | 2,775,568 | -2.69% |
| 2026-09-22 | 18.17 | 18.71 | 17.97 | 18.58 | 3,710,555 | +2.26% |
| 2026-09-21 | 18 | 18.33 | 17.54 | 18.17 | 3,266,076 | +0.78% |
| 2026-09-18 | 18.35 | 18.5 | 17.63 | 18.03 | 10,917,332 | -1.85% |
| 2026-09-17 | 18.63 | 19.04 | 17.91 | 18.37 | 3,883,037 | +4.49% |
| 2026-09-16 | 17.92 | 18 | 17.22 | 17.58 | 3,313,605 | -0.57% |
| 2026-09-15 | 17.87 | 18.26 | 17.42 | 17.68 | 1,892,564 | -1.28% |
| 2026-09-14 | 17.76 | 18.685 | 17.52 | 17.91 | 1,866,392 | -0.61% |
| 2026-09-11 | 17.79 | 18.75 | 17.79 | 18.02 | 2,796,018 | +2.27% |
| 2026-09-10 | 18.42 | 18.635 | 17.565 | 17.62 | 2,481,126 | -6.03% |
| 2026-09-09 | 19.29 | 19.89 | 18.715 | 18.75 | 1,847,480 | -3.35% |
| 2026-09-08 | 19.51 | 20.3 | 19.36 | 19.4 | 2,421,069 | -0.77% |
| 2026-09-04 | 18.2 | 19.56 | 18.07 | 19.55 | 1,836,426 | +7.77% |
| 2026-09-03 | 17.54 | 18.4 | 17.29 | 18.14 | 1,837,900 | +1.85% |
| 2026-09-02 | 17.63 | 18 | 17.36 | 17.81 | 2,546,563 | +5.70% |
| 2026-09-01 | 17.41 | 17.46 | 16.68 | 16.85 | 2,900,197 | -4.32% |
| 2026-08-31 | 17.56 | 17.72 | 17.25 | 17.61 | 2,275,143 | -0.56% |
| 2026-08-28 | 18.38 | 18.41 | 17.67 | 17.71 | 1,574,137 | -3.22% |
| 2026-08-27 | 18.09 | 18.38 | 17.8 | 18.3 | 2,096,244 | +1.33% |
| 2026-08-26 | 18.47 | 18.76 | 17.815 | 18.06 | 2,172,384 | -2.22% |
| 2026-08-25 | 19 | 19.19 | 18.24 | 18.47 | 1,295,183 | -1.55% |
| 2026-08-24 | 18.47 | 18.77 | 18.165 | 18.76 | 1,217,783 | +1.35% |
| 2026-08-21 | 18.36 | 18.81 | 18.11 | 18.51 | 1,740,515 | +1.31% |
| 2026-08-20 | 19.33 | 19.42 | 17.621 | 18.27 | 4,597,609 | -7.16% |
| 2026-08-19 | 20 | 20.27 | 19.16 | 19.68 | 1,860,184 | +0.72% |
| 2026-08-18 | 20.36 | 20.96 | 19.4 | 19.54 | 3,273,467 | -8.82% |
| 2026-08-17 | 20.33 | 21.66 | 19.93 | 21.43 | 2,486,082 | +3.88% |
| 2026-08-14 | 21.16 | 21.72 | 20.37 | 20.63 | 2,100,673 | -3.64% |
| 2026-08-13 | 20.89 | 21.81 | 19.52 | 21.41 | 4,994,957 | +3.53% |
| 2026-08-12 | 19.75 | 20.71 | 19.44 | 20.68 | 2,858,432 | +5.67% |
| 2026-08-11 | 19.75 | 20.07 | 19.432 | 19.57 | 1,589,026 | -0.91% |
| 2026-08-10 | 20.47 | 20.57 | 19.665 | 19.75 | 1,656,468 | -3.47% |
| 2026-08-07 | 20.29 | 20.53 | 19.9 | 20.46 | 2,057,066 | +1.69% |
| 2026-08-06 | 19.84 | 20.47 | 19.62 | 20.12 | 1,643,752 | +0.65% |
| 2026-08-05 | 19.88 | 20.455 | 19.64 | 19.99 | 1,794,016 | +0.15% |
| 2026-08-04 | 20.25 | 20.6 | 19.68 | 19.96 | 3,180,364 | -2.73% |
| 2026-08-03 | 18.67 | 20.72 | 18.3 | 20.52 | 2,638,782 | +9.44% |
| 2026-07-31 | 18.81 | 19.115 | 18.3 | 18.75 | 2,195,895 | -0.32% |
| 2026-07-30 | 17.89 | 18.915 | 17.702 | 18.81 | 2,877,292 | +4.73% |
| 2026-07-29 | 19.1 | 19.1 | 17.62 | 17.96 | 3,646,154 | -7.14% |
| 2026-07-28 | 18.54 | 19.7 | 18.54 | 19.34 | 3,176,686 | +0.52% |
| 2026-07-27 | 18.91 | 19.44 | 18.59 | 19.24 | 3,374,346 | -0.72% |
| 2026-07-24 | 19.35 | 19.62 | 18.069 | 19.38 | 5,069,257 | -0.10% |
| 2026-07-23 | 17.42 | 19.78 | 17.395 | 19.4 | 6,646,359 | +11.88% |
| 2026-07-22 | 17.54 | 18.54 | 16.81 | 17.34 | 6,855,571 | -1.14% |
| 2026-07-21 | 16.02 | 17.595 | 15.707 | 17.54 | 5,360,100 | +9.22% |
| 2026-07-20 | 16.61 | 16.83 | 15.99 | 16.06 | 2,649,095 | -3.34% |
| 2026-07-17 | 16.83 | 17.15 | 16.211 | 16.615 | 2,725,570 | -3.12% |
| 2026-07-16 | 17.71 | 18.145 | 16.67 | 17.15 | 3,391,920 | -2.78% |
| 2026-07-15 | 17.53 | 18.67 | 17.29 | 17.64 | 2,812,073 | +1.73% |
| 2026-07-14 | 17.01 | 17.73 | 16.755 | 17.34 | 3,152,350 | +3.06% |
| 2026-07-13 | 18.48 | 18.589 | 16.55 | 16.825 | 3,872,069 | -9.79% |
| 2026-07-10 | 18 | 19.2 | 17.26 | 18.65 | 7,223,766 | +16.56% |
| 2026-07-09 | 16.44 | 16.63 | 15.95 | 16 | 2,741,184 | -3.50% |
| 2026-07-08 | 17.67 | 17.688 | 16.26 | 16.58 | 3,839,968 | -7.79% |
| 2026-07-07 | 18.71 | 18.845 | 17.64 | 17.98 | 1,828,251 | -4.31% |
| 2026-07-06 | 19.41 | 19.7 | 18.7 | 18.79 | 1,687,065 | -2.08% |
| 2026-07-02 | 19.75 | 19.965 | 18.69 | 19.19 | 2,521,573 | -2.84% |
| 2026-07-01 | 19.86 | 20.96 | 19.35 | 19.75 | 3,058,055 | +0.46% |
| 2026-06-30 | 20.38 | 20.43 | 19.48 | 19.66 | 2,152,895 | -2.82% |
| 2026-06-29 | 20.07 | 20.99 | 19.7 | 20.23 | 3,397,394 | -1.22% |
| 2026-06-26 | 19.61 | 21.23 | 18.99 | 20.48 | 5,412,926 | +4.01% |
| 2026-06-25 | 22.34 | 22.75 | 19.68 | 19.69 | 3,379,380 | -11.70% |
| 2026-06-24 | 23.14 | 23.44 | 21.75 | 22.3 | 2,375,683 | -6.62% |
| 2026-06-23 | 24.87 | 25.11 | 23.66 | 23.88 | 3,774,153 | -8.01% |
| 2026-06-22 | 26.28 | 26.719 | 24.7 | 25.96 | 2,530,189 | -1.37% |
| 2026-06-18 | 25.03 | 26.78 | 24.805 | 26.32 | 3,225,908 | +12.67% |
| 2026-06-17 | 22.19 | 24.43 | 21.955 | 23.36 | 2,726,891 | +4.57% |
| 2026-06-16 | 21.385 | 22.5 | 21.15 | 22.34 | 1,436,328 | +5.18% |
| 2026-06-15 | 20.32 | 21.69 | 20.32 | 21.24 | 1,317,584 | +6.63% |
| 2026-06-12 | 19.63 | 20.09 | 19.03 | 19.92 | 1,496,731 | +2.26% |
| 2026-06-11 | 18.6 | 19.51 | 18.48 | 19.48 | 1,478,436 | +5.58% |
| 2026-06-10 | 19.8 | 20.38 | 18.02 | 18.45 | 2,830,779 | -7.52% |
| 2026-06-09 | 20 | 20.85 | 19.84 | 19.95 | 1,158,500 | -0.10% |
| 2026-06-08 | 19.72 | 20.875 | 19.25 | 19.97 | 1,355,089 | +2.15% |
| 2026-06-05 | 20.47 | 20.6 | 18.875 | 19.55 | 1,523,456 | -4.35% |
| 2026-06-04 | 20.24 | 20.615 | 19.87 | 20.44 | 1,173,562 | +1.24% |
| 2026-06-03 | 19.77 | 20.405 | 19.305 | 20.19 | 1,155,785 | +2.49% |
| 2026-06-02 | 19.9 | 20.69 | 19.5 | 19.7 | 1,801,079 | -0.71% |
| 2026-06-01 | 20.53 | 20.916 | 19.525 | 19.84 | 2,020,068 | -4.80% |
| 2026-05-29 | 22.27 | 22.27 | 20.57 | 20.84 | 2,565,252 | -8.84% |
| 2026-05-28 | 22.44 | 23.84 | 22.05 | 22.86 | 1,531,040 | +0.31% |
| 2026-05-27 | 21.59 | 22.83 | 21.33 | 22.79 | 1,576,254 | +5.61% |
| 2026-05-26 | 21.13 | 21.828 | 20.7 | 21.58 | 2,097,689 | +4.10% |
| 2026-05-22 | 20.25 | 21.31 | 20.04 | 20.73 | 1,853,989 | +3.81% |
| 2026-05-21 | 20.76 | 20.9 | 19.67 | 19.97 | 2,368,053 | -2.30% |
| 2026-05-20 | 22.35 | 22.593 | 20.13 | 20.44 | 3,163,421 | -8.71% |
| 2026-05-19 | 23.64 | 23.945 | 22.01 | 22.39 | 2,543,337 | -6.16% |
| 2026-05-18 | 24.44 | 24.6 | 23 | 23.86 | 2,478,846 | -1.77% |
| 2026-05-15 | 23.64 | 24.49 | 23.58 | 24.29 | 3,098,544 | -0.86% |
| 2026-05-14 | 26.55 | 27.25 | 22.96 | 24.5 | 7,163,667 | -5.59% |
| 2026-05-13 | 24.7 | 26.456 | 24.55 | 25.95 | 4,407,173 | +5.70% |