5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-0.89%
EQV Ventures Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 5,647 | $446.64 M |
| 03/12/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.15 | 12,108 | $453.30 M |
| 03/11/2025 | $10.17 | $10.15 (-0.2%) | $10.17 | $10.15 | 63,103 | $451.08 M |
| 03/10/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 33,900 | $445.75 M |
| 03/07/2025 | $10.12 | $10.14 (0.2%) | $10.16 | $10.12 | 27,900 | $452.63 M |
| 03/06/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 9,900 | $447.06 M |
| 03/05/2025 | $10.12 | $10.17 (0.49%) | $10.17 | $10.12 | 9,248 | $453.30 M |
| 03/04/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.16 | 55,800 | $454.64 M |
| 03/03/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 62,500 | $453.08 M |
| 02/28/2025 | $10.12 | $10.15 (0.3%) | $10.17 | $10.12 | 42,415 | $452.41 M |
| 02/27/2025 | $10.18 | $10.12 (-0.59%) | $10.18 | $10.12 | 41,600 | $451.07 M |
| 02/26/2025 | $10.17 | $10.17 (0%) | $10.28 | $10.11 | 14,100 | $453.30 M |
| 02/25/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.15 | 299,000 | $452.86 M |
| 02/24/2025 | $10.03 | $10.03 (0%) | $10.04 | $10.01 | 229,600 | $447.06 M |
| 02/21/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 18,422 | $452.63 M |
| 02/20/2025 | $10.01 | $10.02 (0.1%) | $10.03 | $10.01 | 48,300 | $446.62 M |
| 02/19/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 20,700 | $446.62 M |
| 02/18/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 76,800 | $451.52 M |
| 02/14/2025 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.01 | 22,200 | $447.12 M |
| 02/13/2025 | $10.15 | $10.13 (-0.2%) | $10.16 | $10.13 | 118,800 | $452.03 M |
| 02/12/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 410,637 | $452.92 M |
| 02/11/2025 | $10.12 | $10.15 (0.3%) | $10.15 | $10.11 | 11,440 | $452.92 M |
| 02/10/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 89,900 | $452.41 M |
| 02/07/2025 | $10.02 | $10.00 (-0.2%) | $10.02 | $10.00 | 163,900 | $442.87 M |
| 02/06/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.00 | 9,500 | $446.02 M |
| 02/05/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 38,700 | $450.18 M |
| 02/04/2025 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 57,800 | $450.63 M |
| 02/03/2025 | $10.05 | $10.13 (0.8%) | $10.13 | $10.05 | 59,300 | $451.52 M |
| 01/31/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.05 | 21,007 | $449.74 M |
| 01/30/2025 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.11 | 18,300 | $450.63 M |
| 01/29/2025 | $10.02 | $10.00 (-0.2%) | $10.02 | $9.99 | 97,409 | $445.73 M |
| 01/28/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 25,400 | $450.32 M |
| 01/27/2025 | $10.02 | $10.02 (0%) | $10.02 | $9.99 | 48,500 | $446.93 M |
| 01/24/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 13,400 | $450.63 M |
| 01/23/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 56,800 | $450.18 M |
| 01/22/2025 | $10.10 | $10.13 (0.3%) | $10.13 | $10.10 | 29,500 | $452.64 M |
| 01/21/2025 | $10.02 | $10.10 (0.8%) | $10.10 | $10.02 | 71,300 | $451.30 M |
| 01/17/2025 | $9.99 | $10.00 (0.1%) | $10.00 | $9.97 | 16,800 | $446.65 M |
| 01/16/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 36,400 | $450.18 M |
| 01/15/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 20,500 | $449.74 M |
| 01/14/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 23,600 | $451.97 M |
| 01/13/2025 | $10.35 | $10.11 (-2.32%) | $10.35 | $10.09 | 34,000 | $450.63 M |
| 01/10/2025 | $10.02 | $9.99 (-0.3%) | $10.02 | $9.99 | 37,200 | $445.28 M |
| 01/08/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 35,700 | $459.10 M |
| 01/07/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 39,500 | $457.31 M |
| 01/06/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 144,900 | $449.29 M |
| 01/03/2025 | $10.10 | $10.43 (3.27%) | $10.43 | $10.07 | 118,400 | $481.01 M |
| 01/02/2025 | $10.20 | $10.20 (0%) | $10.23 | $10.20 | 208,000 | $470.40 M |
| 12/31/2024 | $10.04 | $10.08 (0.4%) | $10.12 | $10.04 | 124,500 | $455.09 M |
| 12/30/2024 | $10.22 | $10.05 (-1.66%) | $10.32 | $10.05 | 241,900 | $453.74 M |
| 12/27/2024 | $10.11 | $10.09 (-0.2%) | $10.20 | $10.08 | 353,700 | $449.74 M |
| 12/26/2024 | $10.32 | $10.02 (-2.91%) | $10.44 | $10.02 | 412,200 | $446.62 M |
| 12/24/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1,721 | $449.29 M |
| 12/23/2024 | $10.01 | $10.08 (0.7%) | $10.08 | $10.01 | 245,606 | $449.29 M |
| 12/20/2024 | $10.07 | $10.01 (-0.6%) | $10.07 | $10.01 | 45,027 | $443.08 M |
| 12/19/2024 | $9.99 | $10.07 (0.8%) | $10.07 | $9.99 | 667,613 | $448.84 M |
| 12/18/2024 | $9.99 | $9.99 (0%) | $10.01 | $9.99 | 620,300 | $445.28 M |
| 12/17/2024 | $9.96 | $9.94 (-0.2%) | $9.96 | $9.94 | 137,849 | $443.05 M |
| 12/16/2024 | $10.01 | $10.00 (-0.1%) | $10.06 | $10.00 | 652,226 | $445.72 M |
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.
