Dark

EQPT
EquipmentShare.com Inc Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

20.42USD+1.491%(+0.30)2,054,684

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:59:30 AM EDT

20.19USD+1.203%(+0.24)0

After-hours

Aug 7, 2026 4:49:30 PM EDT

20.62USD+0.979%(+0.20)146,431

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.2900	20.5300	19.9000	20.4600	+1.690%	2,057,066	0.000%
2026-08-06	19.8400	20.4700	19.6200	20.1200	+0.650%	1,643,752	+1.690%
2026-08-05	19.8800	20.4550	19.6400	19.9900	+0.150%	1,794,017	+2.351%
2026-08-04	20.2500	20.6000	19.6800	19.9600	-2.729%	3,180,364	+2.505%
2026-08-03	18.6700	20.7200	18.3000	20.5200	+9.440%	2,635,491	-0.292%
2026-07-31	18.8100	19.1150	18.3000	18.7500	-0.319%	2,195,896	+9.120%
2026-07-30	17.8900	18.9150	17.7017	18.8100	+4.733%	2,877,293	+8.772%
2026-07-29	19.1000	19.1000	17.6200	17.9600	-7.135%	3,646,154	+13.920%
2026-07-28	18.5400	19.7000	18.5400	19.3400	+0.520%	3,176,686	+5.791%
2026-07-27	18.9100	19.4400	18.5900	19.2400	-0.722%	3,374,347	+6.341%
2026-07-24	19.3500	19.6200	18.0690	19.3800	-0.103%	5,069,257	+5.573%
2026-07-23	17.4200	19.7800	17.3950	19.4000	+11.880%	6,646,359	+5.464%
2026-07-22	17.5400	18.5400	16.8100	17.3400	-1.140%	6,855,572	+17.993%
2026-07-21	16.0200	17.5950	15.7068	17.5400	+9.215%	5,360,100	+16.648%
2026-07-20	16.6100	16.8300	15.9900	16.0600	-3.340%	2,649,095	+27.397%
2026-07-17	16.8300	17.1500	16.2110	16.6150	-3.120%	2,725,570	+23.142%
2026-07-16	17.7100	18.1450	16.6700	17.1500	-2.778%	3,391,921	+19.300%
2026-07-15	17.5300	18.6700	17.2900	17.6400	+1.730%	2,812,073	+15.986%
2026-07-14	17.0100	17.7300	16.7550	17.3400	+3.061%	3,120,050	+17.993%
2026-07-13	18.4800	18.5885	16.5500	16.8250	-9.786%	3,872,069	+21.605%
2026-07-10	18.0000	19.2000	17.2600	18.6500	+16.563%	7,223,756	+9.705%
2026-07-09	16.4400	16.6300	15.9500	16.0000	-3.498%	2,741,185	+27.875%
2026-07-08	17.6700	17.6877	16.2600	16.5800	-7.786%	3,839,968	+23.402%
2026-07-07	18.7100	18.8450	17.6400	17.9800	-4.311%	1,828,251	+13.793%
2026-07-06	19.4100	19.7000	18.7000	18.7900	-2.084%	1,687,065	+8.888%
2026-07-02	19.7500	19.9650	18.6900	19.1900	-2.835%	2,521,574	+6.618%
2026-07-01	19.8600	20.9600	19.3500	19.7500	+0.458%	3,058,053	+3.595%
2026-06-30	20.3800	20.4300	19.4800	19.6600	-2.818%	2,152,896	+4.069%
2026-06-29	20.0700	20.9900	19.7000	20.2300	-1.221%	3,397,394	+1.137%
2026-06-26	19.6100	21.2300	18.9900	20.4800	+4.012%	5,412,927	-0.098%
2026-06-25	22.3400	22.7500	19.6800	19.6900	-11.704%	3,379,380	+3.911%
2026-06-24	23.1400	23.4400	21.7500	22.3000	-6.616%	2,375,684	-8.251%
2026-06-23	24.8700	25.1100	23.6600	23.8800	-8.012%	3,774,153	-14.322%
2026-06-22	26.2800	26.7188	24.7000	25.9600	-1.368%	2,530,190	-21.186%
2026-06-18	25.0300	26.7800	24.8050	26.3200	+12.671%	3,225,908	-22.264%
2026-06-17	22.1900	24.4300	21.9550	23.3600	+4.566%	2,726,891	-12.414%
2026-06-16	21.3850	22.5000	21.1500	22.3400	+5.179%	1,436,329	-8.415%
2026-06-15	20.3200	21.6900	20.3200	21.2400	+6.627%	1,317,585	-3.672%
2026-06-12	19.6300	20.0900	19.0300	19.9200	+2.259%	1,496,732	+2.711%
2026-06-11	18.6000	19.5100	18.4800	19.4800	+5.583%	1,478,437	+5.031%
2026-06-10	19.8000	20.3800	18.0200	18.4500	-7.519%	2,830,780	+10.894%
2026-06-09	20.0000	20.8500	19.8401	19.9500	-0.100%	1,158,501	+2.556%
2026-06-08	19.7200	20.8750	19.2500	19.9700	+2.148%	1,355,090	+2.454%
2026-06-05	20.4700	20.6000	18.8750	19.5500	-4.354%	1,523,457	+4.655%
2026-06-04	20.2400	20.6150	19.8700	20.4400	+1.238%	1,173,563	+0.098%
2026-06-03	19.7700	20.4050	19.3050	20.1900	+2.487%	1,155,786	+1.337%
2026-06-02	19.9000	20.6900	19.5000	19.7000	-0.706%	1,801,080	+3.858%
2026-06-01	20.5300	20.9160	19.5250	19.8400	-4.798%	2,020,068	+3.125%
2026-05-29	22.2700	22.2700	20.5700	20.8400	-8.836%	2,565,253	-1.823%
2026-05-28	22.4400	23.8400	22.0500	22.8600	+0.307%	1,531,041	-10.499%
2026-05-27	21.5900	22.8300	21.3300	22.7900	+5.607%	1,576,254	-10.224%
2026-05-26	21.1300	21.8275	20.7000	21.5800	+4.100%	2,097,689	-5.190%
2026-05-22	20.2500	21.3100	20.0400	20.7300	+3.806%	1,853,989	-1.302%
2026-05-21	20.7600	20.9000	19.6700	19.9700	-2.299%	2,363,372	+2.454%
2026-05-20	22.3500	22.5925	20.1300	20.4400	-8.709%	3,163,422	+0.098%
2026-05-19	23.6400	23.9450	22.0100	22.3900	-6.161%	2,543,077	-8.620%
2026-05-18	24.4400	24.6000	23.0000	23.8600	-1.770%	2,478,847	-14.250%
2026-05-15	23.6400	24.4900	23.5800	24.2900	-0.857%	3,098,544	-15.768%
2026-05-14	26.5500	27.2500	22.9600	24.5000	-5.588%	7,163,667	-16.490%
2026-05-13	24.7000	26.4555	24.5500	25.9500	+5.703%	4,407,174	-21.156%
2026-05-12	23.3200	25.2400	23.0250	24.5500	+5.501%	3,986,736	-16.660%
2026-05-11	21.8000	23.5100	21.7150	23.2700	+6.743%	2,419,162	-12.076%
2026-05-08	20.7200	22.0500	20.6500	21.8000	+5.825%	1,740,728	-6.147%
2026-05-07	20.7100	21.3400	20.4600	20.6000	-0.531%	2,392,157	-0.680%
2026-05-06	19.4300	21.5000	19.2400	20.7100	+7.417%	2,442,581	-1.207%
2026-05-05	18.5800	19.3554	17.9500	19.2800	+4.783%	2,070,699	+6.120%
2026-05-04	20.2100	20.8350	18.2600	18.4000	-8.594%	2,434,092	+11.196%
2026-05-01	21.0000	21.0700	19.8800	20.1300	-4.120%	1,497,649	+1.639%
2026-04-30	21.3300	21.7600	20.6800	20.9950	+0.551%	1,379,693	-2.548%
2026-04-29	23.0000	23.3700	20.6875	20.8800	-9.217%	1,171,807	-2.011%
2026-04-28	21.9300	23.0100	21.2200	23.0000	+4.593%	1,840,337	-11.043%
2026-04-27	22.8500	22.8799	21.6600	21.9900	-4.350%	1,538,580	-6.958%
2026-04-24	24.5100	24.7900	22.4400	22.9900	-6.278%	1,830,916	-11.005%
2026-04-23	22.2800	25.8900	22.2800	24.5300	+14.199%	5,046,783	-16.592%
2026-04-22	23.6200	23.8547	21.2300	21.4800	-8.323%	2,250,635	-4.749%
2026-04-21	22.3500	24.0399	22.3500	23.4300	+5.398%	2,046,508	-12.676%
2026-04-20	20.8000	22.6000	20.8000	22.2300	+4.024%	1,184,833	-7.962%
2026-04-17	20.7400	21.5500	20.3900	21.3700	+5.740%	1,483,892	-4.258%
2026-04-16	20.0000	20.4000	19.7600	20.2100	+1.000%	926,504	+1.237%
2026-04-15	20.4000	20.4000	19.2100	20.0100	-1.719%	1,853,469	+2.249%
2026-04-14	21.0400	21.4500	20.0700	20.3600	-3.232%	1,468,694	+0.491%
2026-04-13	20.0700	21.1699	19.6200	21.0400	+3.238%	994,807	-2.757%
2026-04-10	20.3300	20.5350	19.8500	20.3800	+0.345%	1,317,273	+0.393%
2026-04-09	20.3100	21.4100	19.9100	20.3100	-0.927%	1,137,323	+0.739%
2026-04-08	20.2400	21.4000	20.0900	20.5000	+6.108%	2,047,716	-0.195%
2026-04-07	19.4000	19.5800	18.8000	19.3200	-1.479%	1,733,635	+5.901%
2026-04-06	20.3400	20.5000	19.4200	19.6100	-3.542%	1,287,268	+4.335%
2026-04-02	20.3100	20.6200	19.4200	20.3300	-2.024%	1,116,130	+0.639%
2026-04-01	20.4900	21.5200	20.0000	20.7500	+1.865%	3,274,122	-1.398%
2026-03-31	19.7400	20.6800	18.8000	20.3700	+5.489%	2,682,349	+0.442%
2026-03-30	20.0600	20.5100	19.2900	19.3100	-3.691%	2,278,044	+5.955%
2026-03-27	20.1300	20.4700	19.7700	20.0500	-1.812%	2,217,412	+2.045%
2026-03-26	20.6500	21.4100	20.1700	20.4200	-1.968%	947,889	+0.196%
2026-03-25	21.3200	21.8200	20.3700	20.8300	+0.144%	1,095,637	-1.776%
2026-03-24	20.2000	21.2300	19.6100	20.8000	+2.262%	2,317,405	-1.635%
2026-03-23	21.9200	22.7900	20.2000	20.3400	-6.697%	2,364,802	+0.590%
2026-03-20	22.5000	22.7500	21.0637	21.8000	-4.134%	5,375,762	-6.147%
2026-03-19	26.0100	26.1500	22.6250	22.7400	-7.335%	1,889,506	-10.026%
2026-03-18	24.9300	25.8300	23.9300	24.5400	-1.048%	1,263,286	-16.626%
2026-03-17	24.9600	26.3150	23.9900	24.8000	-0.800%	1,580,581	-17.500%
2026-03-16	25.4400	26.1684	24.8500	25.0000	-1.730%	766,230	-18.160%
2026-03-13	25.8900	26.4800	25.1600	25.4400	-1.700%	1,053,342	-19.575%
2026-03-12	28.4600	28.4600	25.8700	25.8800	-10.014%	1,105,167	-20.943%
2026-03-11	27.0200	28.7600	26.5000	28.7600	+5.774%	624,465	-28.860%
2026-03-10	27.9500	29.4900	27.0300	27.1900	-2.893%	731,908	-24.752%
2026-03-09	27.5000	28.1700	25.6133	28.0000	+0.647%	1,590,843	-26.929%
2026-03-06	29.0200	29.2500	27.6100	27.8200	-5.567%	572,233	-26.456%
2026-03-05	29.3900	29.7500	28.3120	29.4600	-1.008%	552,816	-30.550%
2026-03-04	30.2000	30.2500	29.3500	29.7600	-0.998%	385,667	-31.250%
2026-03-03	29.5000	30.6000	28.2500	30.0600	-0.033%	630,734	-31.936%
2026-03-02	28.5300	30.7550	28.2200	30.0700	+3.618%	875,523	-31.959%
2026-02-27	29.0150	29.8700	27.7500	29.0200	-1.527%	1,076,041	-29.497%
2026-02-26	29.7200	29.8200	28.6150	29.4700	-1.008%	758,947	-30.573%
2026-02-25	30.0400	30.6700	28.7200	29.7700	-0.368%	790,808	-31.273%
2026-02-24	29.1600	30.2000	28.5000	29.8800	+2.154%	810,554	-31.526%
2026-02-23	31.5500	31.7600	28.6400	29.2500	-7.290%	1,452,113	-30.051%
2026-02-20	33.9400	34.5000	31.3400	31.5500	-6.519%	801,804	-35.151%
2026-02-19	32.3200	33.8300	32.1350	33.7500	+4.360%	599,129	-39.378%
2026-02-18	33.9400	33.9400	31.3000	32.3400	-4.770%	672,202	-36.735%
2026-02-17	34.0000	34.3000	32.4800	33.9600	+0.563%	467,389	-39.753%
2026-02-13	32.4600	33.8050	32.2500	33.7700	+4.261%	309,921	-39.414%
2026-02-12	33.5200	34.0000	31.5000	32.3900	-2.820%	1,054,699	-36.832%
2026-02-11	34.2500	35.1900	33.0000	33.3300	-2.658%	728,197	-38.614%
2026-02-10	32.3900	34.3400	32.0050	34.2400	+5.127%	929,877	-40.245%
2026-02-09	32.9100	33.9900	31.1500	32.5700	-1.183%	770,036	-37.181%
2026-02-06	32.0000	33.2400	31.5100	32.9600	+3.000%	851,847	-37.925%
2026-02-05	33.5200	34.2900	31.3100	32.0000	-6.460%	891,935	-36.063%
2026-02-04	32.0800	34.6200	30.6500	34.2100	+5.979%	1,532,228	-40.193%
2026-02-03	32.6100	33.3900	30.9300	32.2800	-2.300%	1,240,745	-36.617%
2026-02-02	30.4700	33.0400	29.7500	33.0400	+6.238%	1,152,194	-38.075%
2026-01-30	30.8500	31.3500	28.0000	31.1000	+2.454%	3,131,592	-34.212%
2026-01-29	34.7600	35.5000	30.0000	30.3550	-12.345%	6,279,804	-32.598%
2026-01-28	32.2000	35.2265	32.1500	34.6300	+7.180%	3,070,665	-40.918%
2026-01-27	30.7700	33.5396	30.7700	32.3100	+7.988%	2,671,416	-36.676%
2026-01-26	33.5500	33.7829	29.5201	29.9200	-8.108%	3,274,649	-31.618%
2026-01-23	28.5000	33.0000	28.0000	32.5600	0.000%	17,411,087	-37.162%

.dark-mode .Lz1f3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lz1f3g{ color: #333333; background-color: white; border: 2px solid #333333; }EQPTEquipmentShare.com Inc Class A Common Stockstock NASDAQ

EQPT
EquipmentShare.com Inc Class A Common Stock
stock NASDAQ