5 DAY PERFORMANCE
+49.33%
1 MONTH PERFORMANCE
+55.73%
3 MONTH PERFORMANCE
+35.92%
6 MONTH PERFORMANCE
-15.05%
Equipmentshare.Com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.29 | $20.44 (0.74%) | $20.53 | $19.90 | 777.97 K | $5.17 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 |
| 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 |
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.
