EQPT
EquipmentShare.com Inc Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
18.50USD+5.775%(+1.01)3,386,191
After-hoursOct 2, 2026 4:01:30 PM EDT
18.58USD+0.432%(+0.08)
EQPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.83 | 18.74 | 17.42 | 18.50 | +5.835% | 3,386,494 | 0.000% |
| 2026-10-01 | 17.23 | 17.94 | 16.50 | 17.48 | +0.633% | 2,681,558 | +5.835% |
| 2026-09-30 | 18.61 | 18.97 | 17.35 | 17.37 | -6.108% | 4,155,901 | +6.505% |
| 2026-09-29 | 18.37 | 18.59 | 17.85 | 18.50 | +1.593% | 3,527,809 | 0.000% |
| 2026-09-28 | 17.03 | 18.26 | 16.58 | 18.21 | +4.957% | 2,257,379 | +1.593% |
| 2026-09-25 | 16.50 | 17.58 | 16.26 | 17.35 | +6.311% | 4,279,211 | +6.628% |
| 2026-09-24 | 17.87 | 18.39 | 16.28 | 16.32 | -9.735% | 9,125,900 | +13.358% |
| 2026-09-23 | 18.35 | 18.67 | 18.00 | 18.08 | -2.691% | 2,775,568 | +2.323% |
| 2026-09-22 | 18.17 | 18.71 | 17.97 | 18.58 | +2.256% | 3,710,555 | -0.431% |
| 2026-09-21 | 18.00 | 18.33 | 17.54 | 18.17 | +0.776% | 3,266,077 | +1.816% |
| 2026-09-18 | 18.35 | 18.50 | 17.63 | 18.03 | -1.851% | 10,917,333 | +2.607% |
| 2026-09-17 | 18.63 | 19.04 | 17.91 | 18.37 | +4.494% | 3,883,038 | +0.708% |
| 2026-09-16 | 17.92 | 18.00 | 17.22 | 17.58 | -0.566% | 3,313,605 | +5.233% |
| 2026-09-15 | 17.87 | 18.26 | 17.42 | 17.68 | -1.284% | 1,892,564 | +4.638% |
| 2026-09-14 | 17.76 | 18.68 | 17.52 | 17.91 | -0.610% | 1,866,392 | +3.294% |
| 2026-09-11 | 17.79 | 18.75 | 17.79 | 18.02 | +2.270% | 2,796,019 | +2.664% |
| 2026-09-10 | 18.42 | 18.64 | 17.57 | 17.62 | -6.027% | 2,481,126 | +4.994% |
| 2026-09-09 | 19.29 | 19.89 | 18.71 | 18.75 | -3.351% | 1,847,481 | -1.333% |
| 2026-09-08 | 19.51 | 20.30 | 19.36 | 19.40 | -0.767% | 2,421,069 | -4.639% |
| 2026-09-04 | 18.20 | 19.56 | 18.07 | 19.55 | +7.773% | 1,836,427 | -5.371% |
| 2026-09-03 | 17.54 | 18.40 | 17.29 | 18.14 | +1.853% | 1,837,901 | +1.985% |
| 2026-09-02 | 17.63 | 18.00 | 17.36 | 17.81 | +5.697% | 2,546,564 | +3.874% |
| 2026-09-01 | 17.41 | 17.46 | 16.68 | 16.85 | -4.316% | 2,900,198 | +9.792% |
| 2026-08-31 | 17.56 | 17.72 | 17.25 | 17.61 | -0.565% | 2,275,143 | +5.054% |
| 2026-08-28 | 18.38 | 18.41 | 17.67 | 17.71 | -3.224% | 1,574,137 | +4.461% |
| 2026-08-27 | 18.09 | 18.38 | 17.80 | 18.30 | +1.329% | 2,096,245 | +1.093% |
| 2026-08-26 | 18.47 | 18.76 | 17.82 | 18.06 | -2.220% | 2,172,384 | +2.436% |
| 2026-08-25 | 19.00 | 19.19 | 18.24 | 18.47 | -1.546% | 1,295,184 | +0.162% |
| 2026-08-24 | 18.47 | 18.77 | 18.16 | 18.76 | +1.351% | 1,217,784 | -1.386% |
| 2026-08-21 | 18.36 | 18.81 | 18.11 | 18.51 | +1.314% | 1,740,516 | -0.054% |
| 2026-08-20 | 19.33 | 19.42 | 17.62 | 18.27 | -7.165% | 4,597,609 | +1.259% |
| 2026-08-19 | 20.00 | 20.27 | 19.16 | 19.68 | +0.716% | 1,860,185 | -5.996% |
| 2026-08-18 | 20.36 | 20.96 | 19.40 | 19.54 | -8.819% | 3,273,468 | -5.322% |
| 2026-08-17 | 20.33 | 21.66 | 19.93 | 21.43 | +3.878% | 2,486,082 | -13.672% |
| 2026-08-14 | 21.16 | 21.72 | 20.37 | 20.63 | -3.643% | 2,100,673 | -10.325% |
| 2026-08-13 | 20.89 | 21.81 | 19.52 | 21.41 | +3.530% | 4,994,957 | -13.592% |
| 2026-08-12 | 19.75 | 20.71 | 19.44 | 20.68 | +5.672% | 2,858,432 | -10.542% |
| 2026-08-11 | 19.75 | 20.07 | 19.43 | 19.57 | -0.911% | 1,589,026 | -5.468% |
| 2026-08-10 | 20.47 | 20.57 | 19.66 | 19.75 | -3.470% | 1,656,469 | -6.329% |
| 2026-08-07 | 20.29 | 20.53 | 19.90 | 20.46 | +1.690% | 2,057,066 | -9.580% |
| 2026-08-06 | 19.84 | 20.47 | 19.62 | 20.12 | +0.650% | 1,643,752 | -8.052% |
| 2026-08-05 | 19.88 | 20.45 | 19.64 | 19.99 | +0.150% | 1,794,017 | -7.454% |
| 2026-08-04 | 20.25 | 20.60 | 19.68 | 19.96 | -2.729% | 3,180,364 | -7.315% |
| 2026-08-03 | 18.67 | 20.72 | 18.30 | 20.52 | +9.440% | 2,635,491 | -9.844% |
| 2026-07-31 | 18.81 | 19.11 | 18.30 | 18.75 | -0.319% | 2,195,896 | -1.333% |
| 2026-07-30 | 17.89 | 18.91 | 17.70 | 18.81 | +4.733% | 2,877,293 | -1.648% |
| 2026-07-29 | 19.10 | 19.10 | 17.62 | 17.96 | -7.135% | 3,646,154 | +3.007% |
| 2026-07-28 | 18.54 | 19.70 | 18.54 | 19.34 | +0.520% | 3,176,686 | -4.343% |
| 2026-07-27 | 18.91 | 19.44 | 18.59 | 19.24 | -0.722% | 3,374,347 | -3.846% |
| 2026-07-24 | 19.35 | 19.62 | 18.07 | 19.38 | -0.103% | 5,069,257 | -4.541% |
| 2026-07-23 | 17.42 | 19.78 | 17.39 | 19.40 | +11.880% | 6,646,359 | -4.639% |
| 2026-07-22 | 17.54 | 18.54 | 16.81 | 17.34 | -1.140% | 6,855,572 | +6.690% |
| 2026-07-21 | 16.02 | 17.59 | 15.71 | 17.54 | +9.215% | 5,360,100 | +5.473% |
| 2026-07-20 | 16.61 | 16.83 | 15.99 | 16.06 | -3.340% | 2,649,095 | +15.193% |
| 2026-07-17 | 16.83 | 17.15 | 16.21 | 16.61 | -3.120% | 2,725,570 | +11.345% |
| 2026-07-16 | 17.71 | 18.14 | 16.67 | 17.15 | -2.778% | 3,391,921 | +7.872% |
| 2026-07-15 | 17.53 | 18.67 | 17.29 | 17.64 | +1.730% | 2,812,073 | +4.875% |
| 2026-07-14 | 17.01 | 17.73 | 16.75 | 17.34 | +3.061% | 3,120,050 | +6.690% |
| 2026-07-13 | 18.48 | 18.59 | 16.55 | 16.82 | -9.786% | 3,872,069 | +9.955% |
| 2026-07-10 | 18.00 | 19.20 | 17.26 | 18.65 | +16.562% | 7,223,756 | -0.804% |
| 2026-07-09 | 16.44 | 16.63 | 15.95 | 16.00 | -3.498% | 2,741,185 | +15.625% |
| 2026-07-08 | 17.67 | 17.69 | 16.26 | 16.58 | -7.786% | 3,839,968 | +11.580% |
| 2026-07-07 | 18.71 | 18.84 | 17.64 | 17.98 | -4.311% | 1,828,251 | +2.892% |
| 2026-07-06 | 19.41 | 19.70 | 18.70 | 18.79 | -2.084% | 1,687,065 | -1.543% |
| 2026-07-02 | 19.75 | 19.96 | 18.69 | 19.19 | -2.835% | 2,521,574 | -3.596% |
| 2026-07-01 | 19.86 | 20.96 | 19.35 | 19.75 | +0.458% | 3,058,053 | -6.329% |
| 2026-06-30 | 20.38 | 20.43 | 19.48 | 19.66 | -2.818% | 2,152,896 | -5.900% |
| 2026-06-29 | 20.07 | 20.99 | 19.70 | 20.23 | -1.221% | 3,397,394 | -8.552% |
| 2026-06-26 | 19.61 | 21.23 | 18.99 | 20.48 | +4.012% | 5,412,927 | -9.668% |
| 2026-06-25 | 22.34 | 22.75 | 19.68 | 19.69 | -11.704% | 3,379,380 | -6.044% |
| 2026-06-24 | 23.14 | 23.44 | 21.75 | 22.30 | -6.616% | 2,375,684 | -17.040% |
| 2026-06-23 | 24.87 | 25.11 | 23.66 | 23.88 | -8.012% | 3,774,153 | -22.529% |
| 2026-06-22 | 26.28 | 26.72 | 24.70 | 25.96 | -1.368% | 2,530,190 | -28.737% |
| 2026-06-18 | 25.03 | 26.78 | 24.80 | 26.32 | +12.671% | 3,225,908 | -29.711% |
| 2026-06-17 | 22.19 | 24.43 | 21.95 | 23.36 | +4.566% | 2,726,891 | -20.805% |
| 2026-06-16 | 21.39 | 22.50 | 21.15 | 22.34 | +5.179% | 1,436,329 | -17.189% |
| 2026-06-15 | 20.32 | 21.69 | 20.32 | 21.24 | +6.627% | 1,317,585 | -12.900% |
| 2026-06-12 | 19.63 | 20.09 | 19.03 | 19.92 | +2.259% | 1,496,732 | -7.129% |
| 2026-06-11 | 18.60 | 19.51 | 18.48 | 19.48 | +5.583% | 1,478,437 | -5.031% |
| 2026-06-10 | 19.80 | 20.38 | 18.02 | 18.45 | -7.519% | 2,830,780 | +0.271% |
| 2026-06-09 | 20.00 | 20.85 | 19.84 | 19.95 | -0.100% | 1,158,501 | -7.268% |
| 2026-06-08 | 19.72 | 20.88 | 19.25 | 19.97 | +2.148% | 1,355,090 | -7.361% |
| 2026-06-05 | 20.47 | 20.60 | 18.88 | 19.55 | -4.354% | 1,523,457 | -5.371% |
| 2026-06-04 | 20.24 | 20.61 | 19.87 | 20.44 | +1.238% | 1,173,563 | -9.491% |
| 2026-06-03 | 19.77 | 20.41 | 19.30 | 20.19 | +2.487% | 1,155,786 | -8.370% |
| 2026-06-02 | 19.90 | 20.69 | 19.50 | 19.70 | -0.706% | 1,801,080 | -6.091% |
| 2026-06-01 | 20.53 | 20.92 | 19.52 | 19.84 | -4.798% | 2,020,068 | -6.754% |
| 2026-05-29 | 22.27 | 22.27 | 20.57 | 20.84 | -8.836% | 2,565,253 | -11.228% |
| 2026-05-28 | 22.44 | 23.84 | 22.05 | 22.86 | +0.307% | 1,531,041 | -19.073% |
| 2026-05-27 | 21.59 | 22.83 | 21.33 | 22.79 | +5.607% | 1,576,254 | -18.824% |
| 2026-05-26 | 21.13 | 21.83 | 20.70 | 21.58 | +4.100% | 2,097,689 | -14.272% |
| 2026-05-22 | 20.25 | 21.31 | 20.04 | 20.73 | +3.806% | 1,853,989 | -10.757% |
| 2026-05-21 | 20.76 | 20.90 | 19.67 | 19.97 | -2.299% | 2,363,372 | -7.361% |
| 2026-05-20 | 22.35 | 22.59 | 20.13 | 20.44 | -8.709% | 3,163,422 | -9.491% |
| 2026-05-19 | 23.64 | 23.95 | 22.01 | 22.39 | -6.161% | 2,543,077 | -17.374% |
| 2026-05-18 | 24.44 | 24.60 | 23.00 | 23.86 | -1.770% | 2,478,847 | -22.464% |
| 2026-05-15 | 23.64 | 24.49 | 23.58 | 24.29 | -0.857% | 3,098,544 | -23.837% |
| 2026-05-14 | 26.55 | 27.25 | 22.96 | 24.50 | -5.588% | 7,163,667 | -24.490% |
| 2026-05-13 | 24.70 | 26.46 | 24.55 | 25.95 | +5.703% | 4,407,174 | -28.709% |
| 2026-05-12 | 23.32 | 25.24 | 23.02 | 24.55 | +5.501% | 3,986,736 | -24.644% |
| 2026-05-11 | 21.80 | 23.51 | 21.71 | 23.27 | +6.743% | 2,419,162 | -20.498% |
| 2026-05-08 | 20.72 | 22.05 | 20.65 | 21.80 | +5.825% | 1,740,728 | -15.138% |
| 2026-05-07 | 20.71 | 21.34 | 20.46 | 20.60 | -0.531% | 2,392,157 | -10.194% |
| 2026-05-06 | 19.43 | 21.50 | 19.24 | 20.71 | +7.417% | 2,442,581 | -10.671% |
| 2026-05-05 | 18.58 | 19.36 | 17.95 | 19.28 | +4.783% | 2,070,699 | -4.046% |
| 2026-05-04 | 20.21 | 20.84 | 18.26 | 18.40 | -8.594% | 2,434,092 | +0.543% |
| 2026-05-01 | 21.00 | 21.07 | 19.88 | 20.13 | -4.120% | 1,497,649 | -8.097% |
| 2026-04-30 | 21.33 | 21.76 | 20.68 | 21.00 | +0.551% | 1,379,693 | -11.884% |
| 2026-04-29 | 23.00 | 23.37 | 20.69 | 20.88 | -9.217% | 1,171,807 | -11.398% |
| 2026-04-28 | 21.93 | 23.01 | 21.22 | 23.00 | +4.593% | 1,840,337 | -19.565% |
| 2026-04-27 | 22.85 | 22.88 | 21.66 | 21.99 | -4.350% | 1,538,580 | -15.871% |
| 2026-04-24 | 24.51 | 24.79 | 22.44 | 22.99 | -6.278% | 1,830,916 | -19.530% |
| 2026-04-23 | 22.28 | 25.89 | 22.28 | 24.53 | +14.199% | 5,046,783 | -24.582% |
| 2026-04-22 | 23.62 | 23.85 | 21.23 | 21.48 | -8.323% | 2,250,635 | -13.873% |
| 2026-04-21 | 22.35 | 24.04 | 22.35 | 23.43 | +5.398% | 2,046,508 | -21.041% |
| 2026-04-20 | 20.80 | 22.60 | 20.80 | 22.23 | +4.024% | 1,184,833 | -16.779% |
| 2026-04-17 | 20.74 | 21.55 | 20.39 | 21.37 | +5.740% | 1,483,892 | -13.430% |
| 2026-04-16 | 20.00 | 20.40 | 19.76 | 20.21 | +1.000% | 926,504 | -8.461% |
| 2026-04-15 | 20.40 | 20.40 | 19.21 | 20.01 | -1.719% | 1,853,469 | -7.546% |
| 2026-04-14 | 21.04 | 21.45 | 20.07 | 20.36 | -3.232% | 1,468,694 | -9.136% |
| 2026-04-13 | 20.07 | 21.17 | 19.62 | 21.04 | +3.238% | 994,807 | -12.072% |
| 2026-04-10 | 20.33 | 20.54 | 19.85 | 20.38 | +0.345% | 1,317,273 | -9.225% |
| 2026-04-09 | 20.31 | 21.41 | 19.91 | 20.31 | -0.927% | 1,137,323 | -8.912% |
| 2026-04-08 | 20.24 | 21.40 | 20.09 | 20.50 | +6.108% | 2,047,716 | -9.756% |
| 2026-04-07 | 19.40 | 19.58 | 18.80 | 19.32 | -1.479% | 1,733,635 | -4.244% |
| 2026-04-06 | 20.34 | 20.50 | 19.42 | 19.61 | -3.542% | 1,287,268 | -5.660% |
| 2026-04-02 | 20.31 | 20.62 | 19.42 | 20.33 | -2.024% | 1,116,130 | -9.001% |
| 2026-04-01 | 20.49 | 21.52 | 20.00 | 20.75 | +1.865% | 3,274,122 | -10.843% |
| 2026-03-31 | 19.74 | 20.68 | 18.80 | 20.37 | +5.489% | 2,682,349 | -9.180% |
| 2026-03-30 | 20.06 | 20.51 | 19.29 | 19.31 | -3.691% | 2,278,044 | -4.195% |
| 2026-03-27 | 20.13 | 20.47 | 19.77 | 20.05 | -1.812% | 2,217,412 | -7.731% |
| 2026-03-26 | 20.65 | 21.41 | 20.17 | 20.42 | -1.968% | 947,889 | -9.403% |
| 2026-03-25 | 21.32 | 21.82 | 20.37 | 20.83 | +0.144% | 1,095,637 | -11.186% |
| 2026-03-24 | 20.20 | 21.23 | 19.61 | 20.80 | +2.262% | 2,317,405 | -11.058% |
| 2026-03-23 | 21.92 | 22.79 | 20.20 | 20.34 | -6.697% | 2,364,802 | -9.046% |
| 2026-03-20 | 22.50 | 22.75 | 21.06 | 21.80 | -4.134% | 5,375,762 | -15.138% |
| 2026-03-19 | 26.01 | 26.15 | 22.63 | 22.74 | -7.335% | 1,889,506 | -18.646% |
| 2026-03-18 | 24.93 | 25.83 | 23.93 | 24.54 | -1.048% | 1,263,286 | -24.613% |
| 2026-03-17 | 24.96 | 26.32 | 23.99 | 24.80 | -0.800% | 1,580,581 | -25.403% |
| 2026-03-16 | 25.44 | 26.17 | 24.85 | 25.00 | -1.730% | 766,230 | -26.000% |
| 2026-03-13 | 25.89 | 26.48 | 25.16 | 25.44 | -1.700% | 1,053,342 | -27.280% |
| 2026-03-12 | 28.46 | 28.46 | 25.87 | 25.88 | -10.014% | 1,105,167 | -28.516% |
| 2026-03-11 | 27.02 | 28.76 | 26.50 | 28.76 | +5.774% | 624,465 | -35.675% |
| 2026-03-10 | 27.95 | 29.49 | 27.03 | 27.19 | -2.893% | 731,908 | -31.960% |
| 2026-03-09 | 27.50 | 28.17 | 25.61 | 28.00 | +0.647% | 1,590,843 | -33.929% |
| 2026-03-06 | 29.02 | 29.25 | 27.61 | 27.82 | -5.567% | 572,233 | -33.501% |
| 2026-03-05 | 29.39 | 29.75 | 28.31 | 29.46 | -1.008% | 552,816 | -37.203% |
| 2026-03-04 | 30.20 | 30.25 | 29.35 | 29.76 | -0.998% | 385,667 | -37.836% |
| 2026-03-03 | 29.50 | 30.60 | 28.25 | 30.06 | -0.033% | 630,734 | -38.456% |
| 2026-03-02 | 28.53 | 30.75 | 28.22 | 30.07 | +3.618% | 875,523 | -38.477% |
| 2026-02-27 | 29.02 | 29.87 | 27.75 | 29.02 | -1.527% | 1,076,041 | -36.251% |
| 2026-02-26 | 29.72 | 29.82 | 28.61 | 29.47 | -1.008% | 758,947 | -37.224% |
| 2026-02-25 | 30.04 | 30.67 | 28.72 | 29.77 | -0.368% | 790,808 | -37.857% |
| 2026-02-24 | 29.16 | 30.20 | 28.50 | 29.88 | +2.154% | 810,554 | -38.086% |
| 2026-02-23 | 31.55 | 31.76 | 28.64 | 29.25 | -7.290% | 1,452,113 | -36.752% |
| 2026-02-20 | 33.94 | 34.50 | 31.34 | 31.55 | -6.519% | 801,804 | -41.363% |
| 2026-02-19 | 32.32 | 33.83 | 32.13 | 33.75 | +4.360% | 599,129 | -45.185% |
| 2026-02-18 | 33.94 | 33.94 | 31.30 | 32.34 | -4.770% | 672,202 | -42.795% |
| 2026-02-17 | 34.00 | 34.30 | 32.48 | 33.96 | +0.563% | 467,389 | -45.524% |
| 2026-02-13 | 32.46 | 33.80 | 32.25 | 33.77 | +4.261% | 309,921 | -45.218% |
| 2026-02-12 | 33.52 | 34.00 | 31.50 | 32.39 | -2.820% | 1,054,699 | -42.884% |
| 2026-02-11 | 34.25 | 35.19 | 33.00 | 33.33 | -2.658% | 728,197 | -44.494% |
| 2026-02-10 | 32.39 | 34.34 | 32.01 | 34.24 | +5.127% | 929,877 | -45.970% |
| 2026-02-09 | 32.91 | 33.99 | 31.15 | 32.57 | -1.183% | 770,036 | -43.199% |
| 2026-02-06 | 32.00 | 33.24 | 31.51 | 32.96 | +3.000% | 851,847 | -43.871% |
| 2026-02-05 | 33.52 | 34.29 | 31.31 | 32.00 | -6.460% | 891,935 | -42.188% |
| 2026-02-04 | 32.08 | 34.62 | 30.65 | 34.21 | +5.979% | 1,532,228 | -45.922% |
| 2026-02-03 | 32.61 | 33.39 | 30.93 | 32.28 | -2.300% | 1,240,745 | -42.689% |
| 2026-02-02 | 30.47 | 33.04 | 29.75 | 33.04 | +6.238% | 1,152,194 | -44.007% |
| 2026-01-30 | 30.85 | 31.35 | 28.00 | 31.10 | +2.454% | 3,131,592 | -40.514% |
| 2026-01-29 | 34.76 | 35.50 | 30.00 | 30.36 | -12.345% | 6,279,804 | -39.055% |
| 2026-01-28 | 32.20 | 35.23 | 32.15 | 34.63 | +7.180% | 3,070,665 | -46.578% |
| 2026-01-27 | 30.77 | 33.54 | 30.77 | 32.31 | +7.988% | 2,671,416 | -42.742% |
| 2026-01-26 | 33.55 | 33.78 | 29.52 | 29.92 | -8.108% | 3,274,649 | -38.168% |
| 2026-01-23 | 28.50 | 33.00 | 28.00 | 32.56 | 0.000% | 17,411,087 | -43.182% |