5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
+35.07%
3 MONTH PERFORMANCE
+37.66%
Equipmentshare.Com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.28 | $25.96 (-1.22%) | $26.72 | $24.70 | 2.53 M | $6.57 B |
| 06/18/2026 | $25.03 | $26.32 (5.15%) | $26.78 | $24.81 | 3.23 M | $6.66 B |
| 06/17/2026 | $22.19 | $23.36 (5.27%) | $24.43 | $21.96 | 2.73 M | $5.91 B |
| 06/16/2026 | $21.39 | $22.34 (4.44%) | $22.50 | $21.15 | 1.44 M | $5.65 B |
| 06/15/2026 | $20.32 | $21.24 (4.53%) | $21.69 | $20.32 | 1.32 M | $5.37 B |
| 06/12/2026 | $19.63 | $19.92 (1.48%) | $20.09 | $19.03 | 1.50 M | $5.04 B |
| 06/11/2026 | $18.60 | $19.48 (4.73%) | $19.51 | $18.48 | 1.48 M | $4.93 B |
| 06/10/2026 | $19.80 | $18.45 (-6.82%) | $20.38 | $18.02 | 2.83 M | $4.67 B |
| 06/09/2026 | $20.00 | $19.95 (-0.25%) | $20.85 | $19.84 | 1.16 M | $5.05 B |
| 06/08/2026 | $19.72 | $19.97 (1.27%) | $20.88 | $19.25 | 1.36 M | $5.05 B |
| 06/05/2026 | $20.47 | $19.55 (-4.49%) | $20.60 | $18.88 | 1.52 M | $4.95 B |
| 06/04/2026 | $20.24 | $20.44 (0.99%) | $20.62 | $19.87 | 1.17 M | $5.17 B |
| 06/03/2026 | $19.77 | $20.19 (2.12%) | $20.41 | $19.31 | 1.16 M | $5.11 B |
| 06/02/2026 | $19.90 | $19.70 (-1.01%) | $20.69 | $19.50 | 1.80 M | $4.98 B |
| 06/01/2026 | $20.53 | $19.84 (-3.36%) | $20.92 | $19.52 | 2.02 M | $5.02 B |
| 05/29/2026 | $22.27 | $20.84 (-6.42%) | $22.27 | $20.57 | 2.57 M | $5.27 B |
| 05/28/2026 | $22.44 | $22.86 (1.87%) | $23.84 | $22.05 | 1.53 M | $5.78 B |
| 05/27/2026 | $21.59 | $22.79 (5.56%) | $22.83 | $21.33 | 1.58 M | $5.77 B |
| 05/26/2026 | $21.13 | $21.58 (2.13%) | $21.83 | $20.70 | 2.10 M | $5.46 B |
| 05/22/2026 | $20.25 | $20.73 (2.37%) | $21.31 | $20.04 | 1.85 M | $5.24 B |
| 05/21/2026 | $20.76 | $19.97 (-3.81%) | $20.90 | $19.67 | 2.37 M | $5.05 B |
| 05/20/2026 | $22.35 | $20.44 (-8.55%) | $22.59 | $20.13 | 3.16 M | $5.17 B |
| 05/19/2026 | $23.64 | $22.39 (-5.29%) | $23.95 | $22.01 | 2.54 M | $5.66 B |
| 05/18/2026 | $24.44 | $23.86 (-2.37%) | $24.60 | $23.00 | 2.48 M | $6.04 B |
| 05/15/2026 | $23.64 | $24.29 (2.75%) | $24.49 | $23.58 | 3.10 M | $6.15 B |
| 05/14/2026 | $26.55 | $24.50 (-7.72%) | $27.25 | $22.96 | 7.16 M | $6.20 B |
| 05/13/2026 | $24.70 | $25.95 (5.06%) | $26.46 | $24.55 | 4.41 M | $6.57 B |
| 05/12/2026 | $23.32 | $24.55 (5.27%) | $25.24 | $23.03 | 3.99 M | $6.21 B |
| 05/11/2026 | $21.80 | $23.27 (6.74%) | $23.51 | $21.72 | 2.42 M | $5.89 B |
| 05/08/2026 | $20.72 | $21.80 (5.21%) | $22.05 | $20.65 | 1.74 M | $5.52 B |
| 05/07/2026 | $20.71 | $20.60 (-0.53%) | $21.34 | $20.46 | 2.39 M | $5.21 B |
| 05/06/2026 | $19.43 | $20.71 (6.59%) | $21.50 | $19.24 | 2.44 M | $5.24 B |
| 05/05/2026 | $18.58 | $19.28 (3.77%) | $19.36 | $17.95 | 2.07 M | $4.88 B |
| 05/04/2026 | $20.21 | $18.40 (-8.96%) | $20.84 | $18.26 | 2.43 M | $4.66 B |
| 05/01/2026 | $21.00 | $20.13 (-4.14%) | $21.07 | $19.88 | 1.50 M | $5.09 B |
| 04/30/2026 | $21.33 | $21.00 (-1.55%) | $21.76 | $20.68 | 1.38 M | $5.31 B |
| 04/29/2026 | $23.00 | $20.88 (-9.22%) | $23.37 | $20.69 | 1.17 M | $5.28 B |
| 04/28/2026 | $21.93 | $23.00 (4.88%) | $23.01 | $21.22 | 1.84 M | $5.82 B |
| 04/27/2026 | $22.85 | $21.99 (-3.76%) | $22.88 | $21.66 | 1.54 M | $5.56 B |
| 04/24/2026 | $24.51 | $22.99 (-6.2%) | $24.79 | $22.44 | 1.83 M | $5.82 B |
| 04/23/2026 | $22.28 | $24.53 (10.1%) | $25.89 | $22.28 | 5.05 M | $6.21 B |
| 04/22/2026 | $23.62 | $21.48 (-9.06%) | $23.85 | $21.23 | 2.25 M | $5.43 B |
| 04/21/2026 | $22.35 | $23.43 (4.83%) | $24.04 | $22.35 | 2.05 M | $5.93 B |
| 04/20/2026 | $20.80 | $22.23 (6.87%) | $22.60 | $20.80 | 1.18 M | $5.62 B |
| 04/17/2026 | $20.74 | $21.37 (3.04%) | $21.55 | $20.39 | 1.48 M | $5.41 B |
| 04/16/2026 | $20.00 | $20.21 (1.05%) | $20.40 | $19.76 | 926.50 K | $5.11 B |
| 04/15/2026 | $20.40 | $20.01 (-1.91%) | $20.40 | $19.21 | 1.85 M | $5.06 B |
| 04/14/2026 | $21.04 | $20.36 (-3.23%) | $21.45 | $20.07 | 1.47 M | $5.15 B |
| 04/13/2026 | $20.07 | $21.04 (4.83%) | $21.17 | $19.62 | 994.81 K | $5.32 B |
| 04/10/2026 | $20.33 | $20.38 (0.25%) | $20.54 | $19.85 | 1.32 M | $5.16 B |
| 04/09/2026 | $20.31 | $20.31 (0%) | $21.41 | $19.91 | 1.14 M | $5.14 B |
| 04/08/2026 | $20.24 | $20.50 (1.28%) | $21.40 | $20.09 | 2.05 M | $5.19 B |
| 04/07/2026 | $19.40 | $19.32 (-0.41%) | $19.58 | $18.80 | 1.73 M | $4.89 B |
| 04/06/2026 | $20.34 | $19.61 (-3.59%) | $20.50 | $19.42 | 1.29 M | $4.96 B |
| 04/02/2026 | $20.31 | $20.33 (0.1%) | $20.62 | $19.42 | 1.12 M | $5.14 B |
| 04/01/2026 | $20.49 | $20.75 (1.27%) | $21.52 | $20.00 | 3.27 M | $5.25 B |
| 03/31/2026 | $19.74 | $20.37 (3.19%) | $20.68 | $18.80 | 2.68 M | $5.15 B |
| 03/30/2026 | $20.06 | $19.31 (-3.74%) | $20.51 | $19.29 | 2.28 M | $4.89 B |
| 03/27/2026 | $20.13 | $20.05 (-0.4%) | $20.47 | $19.77 | 2.22 M | $5.07 B |
| 03/26/2026 | $20.65 | $20.42 (-1.11%) | $21.41 | $20.17 | 947.90 K | $5.17 B |
| 03/25/2026 | $21.32 | $20.83 (-2.3%) | $21.82 | $20.37 | 1.10 M | $5.27 B |
| 03/24/2026 | $20.20 | $20.80 (2.97%) | $21.23 | $19.61 | 2.32 M | $5.26 B |
| 03/23/2026 | $21.92 | $20.34 (-7.21%) | $22.79 | $20.20 | 2.36 M | $5.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
