EQPT - EquipmentShare.com Inc
20.05
-0.370 -1.845%
Share volume: 2,217,412
Last Updated: 03-27-2026
Business Services/Services – Equipment Rental And Leasing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$20.42
-0.37
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $20.13 | $20.13 | $20.47 | $20.47 | $19.77 | $19.77 | $20.05 | $20.05 | 2,217,412 | $2,216,583.00 |
| 03-26-2026 | $20.65 | $20.65 | $21.41 | $21.41 | $20.17 | $20.17 | $20.42 | $20.42 | 947,889 | $947,889.00 |
| 03-25-2026 | $21.32 | $21.32 | $21.82 | $21.82 | $20.37 | $20.37 | $20.83 | $20.83 | 1,095,636 | $1,095,636.00 |
| 03-24-2026 | $20.20 | $20.20 | $21.23 | $21.23 | $19.61 | $19.61 | $20.80 | $20.80 | 2,317,405 | $2,317,405.00 |
| 03-23-2026 | $21.92 | $21.92 | $22.79 | $22.79 | $20.20 | $20.20 | $20.34 | $20.34 | 2,364,801 | $2,364,801.00 |
| 03-20-2026 | $22.50 | $22.50 | $22.75 | $22.75 | $21.06 | $21.06 | $21.80 | $21.80 | 5,375,761 | $5,375,761.00 |
| 03-19-2026 | $26.01 | $26.01 | $26.15 | $26.15 | $22.63 | $22.63 | $22.74 | $22.74 | 1,889,505 | $1,889,505.00 |
| 03-18-2026 | $24.93 | $24.93 | $25.83 | $25.83 | $23.93 | $23.93 | $24.54 | $24.54 | 1,263,285 | $1,263,285.00 |
| 03-17-2026 | $24.96 | $24.96 | $26.32 | $26.32 | $23.99 | $23.99 | $24.80 | $24.80 | 1,580,580 | $1,580,580.00 |
| 03-16-2026 | $25.44 | $25.44 | $26.17 | $26.17 | $24.85 | $24.85 | $25.00 | $25.00 | 766,229 | $766,229.00 |