5 DAY PERFORMANCE
+32.14%
1 MONTH PERFORMANCE
+13.26%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+2.48%
YEAR-TO-DATE PERFORMANCE
+26.22%
1 YEAR PERFORMANCE
+27.31%
EQV Ventures Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.28 | $10.10 (-1.75%) | $10.30 | $10.03 | 85.01 K | $270.24 M |
| 09/17/2026 | $10.08 | $10.25 (1.69%) | $10.34 | $10.08 | 38.57 K | $274.25 M |
| 09/16/2026 | $10.16 | $10.02 (-1.38%) | $10.22 | $9.97 | 60.74 K | $268.10 M |
| 09/15/2026 | $10.59 | $10.21 (-3.59%) | $10.66 | $10.12 | 92.62 K | $273.18 M |
| 09/14/2026 | $10.51 | $10.53 (0.19%) | $10.63 | $10.49 | 150.82 K | $281.74 M |
| 09/11/2026 | $10.58 | $10.45 (-1.23%) | $10.62 | $10.38 | 34.72 K | $279.60 M |
| 09/10/2026 | $10.63 | $10.56 (-0.66%) | $10.73 | $10.45 | 66.18 K | $282.55 M |
| 09/09/2026 | $10.67 | $10.60 (-0.66%) | $10.75 | $10.50 | 116.60 K | $283.62 M |
| 09/08/2026 | $10.42 | $10.63 (2.02%) | $10.80 | $10.42 | 89.70 K | $284.42 M |
| 09/04/2026 | $10.81 | $10.42 (-3.61%) | $10.81 | $10.40 | 87.40 K | $278.80 M |
| 09/03/2026 | $10.90 | $10.86 (-0.37%) | $10.95 | $10.77 | 57.92 K | $290.57 M |
| 09/02/2026 | $10.78 | $10.90 (1.11%) | $11.04 | $10.76 | 173.30 K | $291.64 M |
| 09/01/2026 | $10.91 | $10.79 (-1.1%) | $11.03 | $10.79 | 132.44 K | $288.70 M |
| 08/31/2026 | $11.03 | $10.88 (-1.36%) | $11.18 | $10.88 | 77.60 K | $291.11 M |
| 08/28/2026 | $11.40 | $11.28 (-1.05%) | $11.40 | $11.22 | 116.25 K | $301.81 M |
| 08/27/2026 | $11.25 | $11.36 (0.98%) | $11.43 | $11.17 | 66.22 K | $303.95 M |
| 08/26/2026 | $11.30 | $11.37 (0.62%) | $11.47 | $11.29 | 75.84 K | $304.22 M |
| 08/25/2026 | $11.33 | $11.30 (-0.26%) | $11.42 | $11.25 | 66.10 K | $302.35 M |
| 08/24/2026 | $11.75 | $11.40 (-2.98%) | $11.75 | $11.40 | 92.40 K | $305.02 M |
| 08/21/2026 | $11.46 | $11.69 (2.01%) | $11.74 | $11.40 | 69.71 K | $312.78 M |
| 08/20/2026 | $11.58 | $11.43 (-1.3%) | $11.74 | $11.39 | 60.60 K | $305.82 M |
| 08/19/2026 | $11.32 | $11.52 (1.77%) | $11.75 | $11.28 | 246.50 K | $308.23 M |
| 08/18/2026 | $11.30 | $11.29 (-0.09%) | $11.36 | $11.18 | 98.20 K | $302.08 M |
| 08/17/2026 | $11.25 | $11.31 (0.53%) | $11.33 | $11.07 | 152.20 K | $302.61 M |
| 08/14/2026 | $11.25 | $11.22 (-0.27%) | $11.34 | $11.08 | 121.80 K | $300.21 M |
| 08/13/2026 | $11.39 | $11.21 (-1.58%) | $11.40 | $11.16 | 143.40 K | $299.94 M |
| 08/12/2026 | $11.39 | $11.39 (0%) | $11.46 | $11.31 | 51.20 K | $304.75 M |
| 08/11/2026 | $11.45 | $11.39 (-0.52%) | $11.46 | $11.35 | 70.20 K | $304.75 M |
| 08/10/2026 | $11.36 | $11.39 (0.26%) | $11.91 | $11.26 | 81.11 K | $304.75 M |
| 08/07/2026 | $11.44 | $11.39 (-0.44%) | $11.47 | $11.36 | 38.30 K | $304.55 M |
| 08/06/2026 | $11.45 | $11.44 (-0.09%) | $11.53 | $11.31 | 61.40 K | $305.89 M |
| 08/05/2026 | $11.59 | $11.39 (-1.73%) | $11.59 | $11.34 | 89.05 K | $304.55 M |
| 08/04/2026 | $11.38 | $11.48 (0.88%) | $11.53 | $11.37 | 65.22 K | $306.96 M |
| 08/03/2026 | $11.50 | $11.44 (-0.52%) | $11.52 | $11.33 | 54.93 K | $305.89 M |
| 07/31/2026 | $11.36 | $11.39 (0.26%) | $11.52 | $11.16 | 92.90 K | $304.55 M |
| 07/30/2026 | $11.45 | $11.35 (-0.87%) | $11.45 | $11.12 | 151.10 K | $303.48 M |
| 07/29/2026 | $11.36 | $11.51 (1.32%) | $11.70 | $11.32 | 190.13 K | $307.76 M |
| 07/28/2026 | $11.52 | $11.35 (-1.48%) | $11.67 | $11.34 | 179.90 K | $303.48 M |
| 07/27/2026 | $11.83 | $11.61 (-1.86%) | $11.94 | $11.54 | 137.35 K | $310.43 M |
| 07/24/2026 | $11.91 | $11.95 (0.34%) | $12.06 | $11.86 | 109.20 K | $319.52 M |
| 07/23/2026 | $12.07 | $11.98 (-0.75%) | $12.16 | $11.91 | 50.94 K | $320.33 M |
| 07/22/2026 | $12.25 | $12.02 (-1.88%) | $12.25 | $11.97 | 72.10 K | $321.40 M |
| 07/21/2026 | $12.10 | $12.03 (-0.58%) | $12.25 | $12.01 | 213.61 K | $321.66 M |
| 07/20/2026 | $12.19 | $12.08 (-0.9%) | $12.25 | $12.02 | 54.20 K | $323.00 M |
| 07/17/2026 | $12.20 | $12.18 (-0.16%) | $12.29 | $12.04 | 56.42 K | $325.67 M |
| 07/16/2026 | $12.18 | $12.14 (-0.33%) | $12.31 | $12.14 | 44.10 K | $324.60 M |
| 07/15/2026 | $12.25 | $12.16 (-0.73%) | $12.45 | $12.13 | 76.00 K | $325.14 M |
| 07/14/2026 | $12.10 | $12.17 (0.58%) | $12.25 | $12.09 | 40.80 K | $325.41 M |
| 07/13/2026 | $12.07 | $12.09 (0.17%) | $12.18 | $12.02 | 33.43 K | $323.27 M |
| 07/10/2026 | $12.13 | $12.03 (-0.82%) | $12.20 | $12.00 | 32.30 K | $321.66 M |
| 07/09/2026 | $11.99 | $12.14 (1.25%) | $12.20 | $11.99 | 27.50 K | |
| 07/08/2026 | $12.18 | $12.03 (-1.23%) | $12.20 | $12.01 | 47.61 K | |
| 07/07/2026 | $12.08 | $12.03 (-0.41%) | $12.26 | $11.95 | 47.90 K | |
| 07/06/2026 | $12.10 | $12.04 (-0.5%) | $12.10 | $11.74 | 105.33 K | |
| 07/02/2026 | $12.01 | $11.97 (-0.33%) | $12.18 | $11.81 | 62.51 K | |
| 07/01/2026 | $12.17 | $12.06 (-0.9%) | $12.26 | $12.06 | 22.65 K | |
| 06/30/2026 | $12.11 | $12.16 (0.41%) | $12.41 | $12.01 | 39.90 K | |
| 06/29/2026 | $11.98 | $12.01 (0.25%) | $12.23 | $11.98 | 61.60 K | |
| 06/26/2026 | $11.90 | $12.11 (1.76%) | $12.22 | $11.90 | 61.40 K | |
| 06/25/2026 | $12.07 | $12.13 (0.5%) | $12.25 | $11.98 | 54.35 K | |
| 06/24/2026 | $12.37 | $12.09 (-2.26%) | $12.37 | $12.08 | 28.90 K | |
| 06/23/2026 | $12.26 | $12.09 (-1.39%) | $12.26 | $11.95 | 48.64 K | |
| 06/22/2026 | $12.70 | $12.23 (-3.7%) | $12.99 | $12.23 | 191.60 K |
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.
