5 DAY PERFORMANCE
+62.98%
1 MONTH PERFORMANCE
+48.15%
3 MONTH PERFORMANCE
+40.07%
6 MONTH PERFORMANCE
+45.23%
Equipmentshare.Com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.73 | $13.67 (-7.2%) | $14.85 | $13.36 | 4.44 M | |
| 11/04/2026 | $16.00 | $15.08 (-5.75%) | $16.20 | $14.36 | 3.83 M | $3.82 B |
| 11/03/2026 | $16.11 | $15.91 (-1.24%) | $16.34 | $15.89 | 2.17 M | $4.03 B |
| 11/02/2026 | $17.55 | $16.04 (-8.6%) | $17.79 | $16.00 | 2.37 M | $4.06 B |
| 10/30/2026 | $17.93 | $17.18 (-4.18%) | $17.93 | $16.55 | 3.81 M | $4.35 B |
| 10/29/2026 | $17.84 | $18.18 (1.91%) | $18.40 | $17.49 | 2.65 M | $4.60 B |
| 10/28/2026 | $17.81 | $17.93 (0.67%) | $18.59 | $17.64 | 2.13 M | $4.54 B |
| 10/27/2026 | $16.60 | $17.71 (6.69%) | $18.43 | $16.47 | 3.71 M | $4.48 B |
| 10/26/2026 | $15.98 | $16.26 (1.75%) | $16.45 | $15.90 | 1.40 M | $4.11 B |
| 10/23/2026 | $16.25 | $16.01 (-1.48%) | $16.52 | $15.50 | 1.67 M | $4.05 B |
| 10/22/2026 | $16.61 | $16.33 (-1.69%) | $16.90 | $16.02 | 1.90 M | $4.13 B |
| 10/21/2026 | $15.81 | $16.85 (6.58%) | $17.05 | $15.81 | 3.93 M | $4.26 B |
| 10/20/2026 | $13.79 | $15.60 (13.13%) | $15.69 | $13.46 | 4.69 M | $3.95 B |
| 10/19/2026 | $14.73 | $13.95 (-5.3%) | $14.80 | $13.72 | 5.00 M | $3.53 B |
| 10/16/2026 | $14.18 | $13.59 (-4.16%) | $14.38 | $13.38 | 2.09 M | $3.44 B |
| 10/15/2026 | $13.40 | $14.41 (7.54%) | $14.52 | $13.00 | 4.96 M | $3.65 B |
| 10/14/2026 | $15.02 | $13.71 (-8.72%) | $15.20 | $13.65 | 4.59 M | $3.47 B |
| 10/13/2026 | $14.54 | $15.37 (5.71%) | $15.42 | $14.50 | 2.62 M | $3.89 B |
| 10/12/2026 | $15.00 | $14.76 (-1.6%) | $15.13 | $14.27 | 3.64 M | $3.73 B |
| 10/09/2026 | $15.81 | $15.09 (-4.55%) | $15.81 | $14.43 | 4.93 M | $3.82 B |
| 10/08/2026 | $17.45 | $15.66 (-10.26%) | $17.50 | $14.20 | 10.81 M | $3.96 B |
| 10/07/2026 | $18.36 | $17.68 (-3.7%) | $18.72 | $17.34 | 3.47 M | $4.47 B |
| 10/06/2026 | $19.00 | $18.90 (-0.53%) | $19.95 | $18.74 | 1.86 M | $4.78 B |
| 10/05/2026 | $18.75 | $18.90 (0.8%) | $19.41 | $18.38 | 2.99 M | $4.78 B |
| 10/02/2026 | $17.83 | $18.50 (3.76%) | $18.74 | $17.42 | 3.39 M | $4.68 B |
| 10/01/2026 | $17.23 | $17.48 (1.45%) | $17.94 | $16.50 | 2.68 M | $4.42 B |
| 09/30/2026 | $18.61 | $17.37 (-6.66%) | $18.97 | $17.35 | 4.16 M | $4.39 B |
| 09/29/2026 | $18.37 | $18.50 (0.71%) | $18.59 | $17.85 | 3.53 M | $4.68 B |
| 09/28/2026 | $17.03 | $18.21 (6.93%) | $18.26 | $16.58 | 2.26 M | $4.61 B |
| 09/25/2026 | $16.50 | $17.35 (5.15%) | $17.58 | $16.26 | 4.28 M | $4.39 B |
| 09/24/2026 | $17.87 | $16.32 (-8.67%) | $18.39 | $16.28 | 9.13 M | $4.13 B |
| 09/23/2026 | $18.35 | $18.08 (-1.47%) | $18.67 | $18.00 | 2.78 M | $4.57 B |
| 09/22/2026 | $18.17 | $18.58 (2.26%) | $18.71 | $17.97 | 3.71 M | $4.70 B |
| 09/21/2026 | $18.00 | $18.17 (0.94%) | $18.33 | $17.54 | 3.27 M | $4.60 B |
| 09/18/2026 | $18.35 | $18.03 (-1.74%) | $18.50 | $17.63 | 10.92 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 |
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.
