5 DAY PERFORMANCE
+59.27%
1 MONTH PERFORMANCE
+51.27%
3 MONTH PERFORMANCE
+6.38%
6 MONTH PERFORMANCE
+28.44%
Equipmentshare.Com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.92 | $18.05 (0.74%) | $18.33 | $17.54 | 1.19 M | $4.58 B |
| 09/18/2026 | $18.35 | $18.03 (-1.74%) | $18.50 | $17.63 | 10.91 M | $4.56 B |
| 09/17/2026 | $18.63 | $18.37 (-1.4%) | $19.04 | $17.91 | 3.88 M | $4.65 B |
| 09/16/2026 | $17.92 | $17.58 (-1.9%) | $18.00 | $17.22 | 3.31 M | $4.45 B |
| 09/15/2026 | $17.87 | $17.68 (-1.06%) | $18.26 | $17.42 | 1.89 M | $4.47 B |
| 09/14/2026 | $17.76 | $17.91 (0.84%) | $18.68 | $17.52 | 1.87 M | $4.53 B |
| 09/11/2026 | $17.79 | $18.02 (1.29%) | $18.75 | $17.79 | 2.80 M | $4.56 B |
| 09/10/2026 | $18.42 | $17.62 (-4.34%) | $18.64 | $17.57 | 2.48 M | $4.46 B |
| 09/09/2026 | $19.29 | $18.75 (-2.8%) | $19.89 | $18.72 | 1.85 M | $4.74 B |
| 09/08/2026 | $19.51 | $19.40 (-0.56%) | $20.30 | $19.36 | 2.42 M | $4.91 B |
| 09/04/2026 | $18.20 | $19.55 (7.42%) | $19.56 | $18.07 | 1.84 M | $4.95 B |
| 09/03/2026 | $17.54 | $18.14 (3.42%) | $18.40 | $17.29 | 1.84 M | $4.59 B |
| 09/02/2026 | $17.63 | $17.81 (1.02%) | $18.00 | $17.36 | 2.55 M | $4.51 B |
| 09/01/2026 | $17.41 | $16.85 (-3.22%) | $17.46 | $16.68 | 2.90 M | $4.26 B |
| 08/31/2026 | $17.56 | $17.61 (0.28%) | $17.72 | $17.25 | 2.28 M | $4.46 B |
| 08/28/2026 | $18.38 | $17.71 (-3.65%) | $18.41 | $17.67 | 1.57 M | $4.48 B |
| 08/27/2026 | $18.09 | $18.30 (1.16%) | $18.38 | $17.80 | 2.10 M | $4.63 B |
| 08/26/2026 | $18.47 | $18.06 (-2.22%) | $18.76 | $17.82 | 2.17 M | $4.57 B |
| 08/25/2026 | $19.00 | $18.47 (-2.79%) | $19.19 | $18.24 | 1.30 M | $4.67 B |
| 08/24/2026 | $18.47 | $18.76 (1.57%) | $18.77 | $18.17 | 1.22 M | $4.75 B |
| 08/21/2026 | $18.36 | $18.51 (0.82%) | $18.81 | $18.11 | 1.74 M | $4.68 B |
| 08/20/2026 | $19.33 | $18.27 (-5.48%) | $19.42 | $17.62 | 4.60 M | $4.62 B |
| 08/19/2026 | $20.00 | $19.68 (-1.6%) | $20.27 | $19.16 | 1.86 M | $4.98 B |
| 08/18/2026 | $20.36 | $19.54 (-4.03%) | $20.96 | $19.40 | 3.27 M | $4.94 B |
| 08/17/2026 | $20.33 | $21.43 (5.41%) | $21.66 | $19.93 | 2.49 M | $5.42 B |
| 08/14/2026 | $21.16 | $20.63 (-2.5%) | $21.72 | $20.37 | 2.10 M | $5.22 B |
| 08/13/2026 | $20.89 | $21.41 (2.49%) | $21.81 | $19.52 | 5.00 M | $5.42 B |
| 08/12/2026 | $19.75 | $20.68 (4.71%) | $20.71 | $19.44 | 2.86 M | $5.23 B |
| 08/11/2026 | $19.75 | $19.57 (-0.91%) | $20.07 | $19.43 | 1.59 M | $4.95 B |
| 08/10/2026 | $20.47 | $19.75 (-3.52%) | $20.57 | $19.67 | 1.66 M | $5.00 B |
| 08/07/2026 | $20.29 | $20.46 (0.84%) | $20.53 | $19.90 | 2.06 M | $5.18 B |
| 08/06/2026 | $19.84 | $20.12 (1.41%) | $20.47 | $19.62 | 1.64 M | $5.09 B |
| 08/05/2026 | $19.88 | $19.99 (0.55%) | $20.45 | $19.64 | 1.79 M | $5.06 B |
| 08/04/2026 | $20.25 | $19.96 (-1.43%) | $20.60 | $19.68 | 3.18 M | $5.05 B |
| 08/03/2026 | $18.67 | $20.52 (9.91%) | $20.72 | $18.30 | 2.64 M | $5.19 B |
| 07/31/2026 | $18.81 | $18.75 (-0.32%) | $19.11 | $18.30 | 2.20 M | $4.74 B |
| 07/30/2026 | $17.89 | $18.81 (5.14%) | $18.92 | $17.70 | 2.88 M | $4.76 B |
| 07/29/2026 | $19.10 | $17.96 (-5.97%) | $19.10 | $17.62 | 3.65 M | $4.54 B |
| 07/28/2026 | $18.54 | $19.34 (4.31%) | $19.70 | $18.54 | 3.18 M | $4.89 B |
| 07/27/2026 | $18.91 | $19.24 (1.75%) | $19.44 | $18.59 | 3.37 M | $4.87 B |
| 07/24/2026 | $19.35 | $19.38 (0.16%) | $19.62 | $18.07 | 5.07 M | $4.90 B |
| 07/23/2026 | $17.42 | $19.40 (11.37%) | $19.78 | $17.40 | 6.65 M | $4.91 B |
| 07/22/2026 | $17.54 | $17.34 (-1.14%) | $18.54 | $16.81 | 6.86 M | $4.39 B |
| 07/21/2026 | $16.02 | $17.54 (9.49%) | $17.60 | $15.71 | 5.36 M | $4.44 B |
| 07/20/2026 | $16.61 | $16.06 (-3.31%) | $16.83 | $15.99 | 2.65 M | $4.06 B |
| 07/17/2026 | $16.83 | $16.61 (-1.31%) | $17.15 | $16.21 | 2.73 M | $4.20 B |
| 07/16/2026 | $17.71 | $17.15 (-3.16%) | $18.15 | $16.67 | 3.39 M | $4.34 B |
| 07/15/2026 | $17.53 | $17.64 (0.63%) | $18.67 | $17.29 | 2.81 M | $4.46 B |
| 07/14/2026 | $17.01 | $17.34 (1.94%) | $17.73 | $16.76 | 3.15 M | $4.39 B |
| 07/13/2026 | $18.48 | $16.83 (-8.93%) | $18.59 | $16.55 | 3.87 M | $4.26 B |
| 07/10/2026 | $18.00 | $18.65 (3.61%) | $19.20 | $17.26 | 7.22 M | $4.72 B |
| 07/09/2026 | $16.44 | $16.00 (-2.68%) | $16.63 | $15.95 | 2.74 M | $4.05 B |
| 07/08/2026 | $17.67 | $16.58 (-6.17%) | $17.69 | $16.26 | 3.84 M | $4.19 B |
| 07/07/2026 | $18.71 | $17.98 (-3.9%) | $18.85 | $17.64 | 1.83 M | $4.55 B |
| 07/06/2026 | $19.41 | $18.79 (-3.19%) | $19.70 | $18.70 | 1.69 M | $4.75 B |
| 07/02/2026 | $19.75 | $19.19 (-2.84%) | $19.97 | $18.69 | 2.52 M | $4.86 B |
| 07/01/2026 | $19.86 | $19.75 (-0.55%) | $20.96 | $19.35 | 3.06 M | $5.00 B |
| 06/30/2026 | $20.38 | $19.66 (-3.53%) | $20.43 | $19.48 | 2.15 M | $4.97 B |
| 06/29/2026 | $20.07 | $20.23 (0.8%) | $20.99 | $19.70 | 3.40 M | $5.12 B |
| 06/26/2026 | $19.61 | $20.48 (4.44%) | $21.23 | $18.99 | 5.41 M | $5.18 B |
| 06/25/2026 | $22.34 | $19.69 (-11.86%) | $22.75 | $19.68 | 3.38 M | $4.98 B |
| 06/24/2026 | $23.14 | $22.30 (-3.63%) | $23.44 | $21.75 | 2.38 M | $5.64 B |
| 06/23/2026 | $24.87 | $23.88 (-3.98%) | $25.11 | $23.66 | 3.77 M | $6.04 B |
| 06/22/2026 | $26.28 | $25.96 (-1.22%) | $26.72 | $24.70 | 2.53 M | $6.57 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.
