EQPT(EQPT)
EQPT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $14.54 | $15.42 | $14.50 | $15.37 | 2.49M |
| 10/12/2026 | $15.00 | $15.13 | $14.27 | $14.76 | 3.64M |
| 10/9/2026 | $15.81 | $15.81 | $14.43 | $15.09 | 4.93M |
| 10/8/2026 | $17.45 | $17.50 | $14.20 | $15.66 | 10.81M |
| 10/7/2026 | $18.36 | $18.72 | $17.34 | $17.68 | 3.47M |
| 10/6/2026 | $19.00 | $19.95 | $18.74 | $18.90 | 1.86M |
| 10/5/2026 | $18.75 | $19.41 | $18.38 | $18.90 | 2.99M |
| 10/2/2026 | $17.83 | $18.74 | $17.42 | $18.50 | 3.39M |
| 10/1/2026 | $17.23 | $17.94 | $16.50 | $17.48 | 2.68M |
| 9/30/2026 | $18.61 | $18.97 | $17.35 | $17.37 | 4.16M |
| 9/29/2026 | $18.37 | $18.59 | $17.85 | $18.50 | 3.53M |
| 9/28/2026 | $17.03 | $18.26 | $16.58 | $18.21 | 2.26M |
| 9/25/2026 | $16.50 | $17.58 | $16.26 | $17.35 | 4.28M |
| 9/24/2026 | $17.87 | $18.39 | $16.28 | $16.32 | 9.13M |
| 9/23/2026 | $18.35 | $18.67 | $18.00 | $18.08 | 2.78M |
| 9/22/2026 | $18.17 | $18.71 | $17.97 | $18.58 | 3.71M |
| 9/21/2026 | $18.00 | $18.33 | $17.54 | $18.17 | 3.27M |
| 9/18/2026 | $18.35 | $18.50 | $17.63 | $18.03 | 10.92M |
| 9/17/2026 | $18.63 | $19.04 | $17.91 | $18.37 | 3.88M |
| 9/16/2026 | $17.92 | $18.00 | $17.22 | $17.58 | 3.31M |
| 9/15/2026 | $17.87 | $18.26 | $17.42 | $17.68 | 1.89M |
| 9/14/2026 | $17.76 | $18.68 | $17.52 | $17.91 | 1.87M |
| 9/11/2026 | $17.79 | $18.75 | $17.79 | $18.02 | 2.80M |
| 9/10/2026 | $18.42 | $18.64 | $17.57 | $17.62 | 2.48M |
| 9/9/2026 | $19.29 | $19.89 | $18.72 | $18.75 | 1.85M |
| 9/8/2026 | $19.51 | $20.30 | $19.36 | $19.40 | 2.42M |
| 9/4/2026 | $18.20 | $19.56 | $18.07 | $19.55 | 1.84M |
| 9/3/2026 | $17.54 | $18.40 | $17.29 | $18.14 | 1.84M |
| 9/2/2026 | $17.63 | $18.00 | $17.36 | $17.81 | 2.55M |
| 9/1/2026 | $17.41 | $17.46 | $16.68 | $16.85 | 2.90M |
| 8/31/2026 | $17.56 | $17.72 | $17.25 | $17.61 | 2.28M |
| 8/28/2026 | $18.38 | $18.41 | $17.67 | $17.71 | 1.57M |
| 8/27/2026 | $18.09 | $18.38 | $17.80 | $18.30 | 2.10M |
| 8/26/2026 | $18.47 | $18.76 | $17.82 | $18.06 | 2.17M |
| 8/25/2026 | $19.00 | $19.19 | $18.24 | $18.47 | 1.30M |
| 8/24/2026 | $18.47 | $18.77 | $18.17 | $18.76 | 1.22M |
| 8/21/2026 | $18.36 | $18.81 | $18.11 | $18.51 | 1.74M |
| 8/20/2026 | $19.33 | $19.42 | $17.62 | $18.27 | 4.60M |
| 8/19/2026 | $20.00 | $20.27 | $19.16 | $19.68 | 1.86M |
| 8/18/2026 | $20.36 | $20.96 | $19.40 | $19.54 | 3.27M |
| 8/17/2026 | $20.33 | $21.66 | $19.93 | $21.43 | 2.49M |
| 8/14/2026 | $21.16 | $21.72 | $20.37 | $20.63 | 2.10M |
| 8/13/2026 | $20.89 | $21.81 | $19.52 | $21.41 | 5.00M |
| 8/12/2026 | $19.75 | $20.71 | $19.44 | $20.68 | 2.86M |
| 8/11/2026 | $19.75 | $20.07 | $19.43 | $19.57 | 1.59M |
| 8/10/2026 | $20.47 | $20.57 | $19.67 | $19.75 | 1.66M |
| 8/7/2026 | $20.29 | $20.53 | $19.90 | $20.46 | 2.06M |
| 8/6/2026 | $19.84 | $20.47 | $19.62 | $20.12 | 1.64M |
| 8/5/2026 | $19.88 | $20.45 | $19.64 | $19.99 | 1.79M |
| 8/4/2026 | $20.25 | $20.60 | $19.68 | $19.96 | 3.18M |
| 8/3/2026 | $18.67 | $20.72 | $18.30 | $20.52 | 2.64M |
| 7/31/2026 | $18.81 | $19.11 | $18.30 | $18.75 | 2.20M |
| 7/30/2026 | $17.89 | $18.92 | $17.70 | $18.81 | 2.88M |
| 7/29/2026 | $19.10 | $19.10 | $17.62 | $17.96 | 3.65M |
| 7/28/2026 | $18.54 | $19.70 | $18.54 | $19.34 | 3.18M |
| 7/27/2026 | $18.91 | $19.44 | $18.59 | $19.24 | 3.37M |
| 7/24/2026 | $19.35 | $19.62 | $18.07 | $19.38 | 5.07M |
| 7/23/2026 | $17.42 | $19.78 | $17.40 | $19.40 | 6.65M |
| 7/22/2026 | $17.54 | $18.54 | $16.81 | $17.34 | 6.86M |
| 7/21/2026 | $16.02 | $17.60 | $15.71 | $17.54 | 5.36M |
| 7/20/2026 | $16.61 | $16.83 | $15.99 | $16.06 | 2.65M |
| 7/17/2026 | $16.83 | $17.15 | $16.21 | $16.61 | 2.73M |
| 7/16/2026 | $17.71 | $18.15 | $16.67 | $17.15 | 3.39M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
