MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQPT — EquipmentShare.com Inc Class A Common Stock
NasdaqEquipmentShare.com Inc Class A Common Stock
$18.50
+1.02(+5.84%)
- O
- 17.83
- H
- 18.74
- L
- 17.42
- V
- 3.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.50
Period Return-43.18%
Period High$35.50
Period Low$15.71
Avg Daily Volume2.48M
Total Trading Days175
EQPT — Historical OHLCV Price & Volume Table
Jan 23, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.83 | $18.74 | $17.42 | $18.50 | +$1.02 | +5.84% | 3,386,158 | $18.30 | $17.42 $18.74 |
| Oct 1, 2026 | $17.23 | $17.94 | $16.50 | $17.48 | +$0.11 | +0.63% | 2,681,558 | $17.20 | $16.50 $17.94 |
| Sep 30, 2026 | $18.61 | $18.97 | $17.35 | $17.37 | $-1.13 | -6.11% | 4,155,901 | $17.84 | $17.35 $18.97 |
| Sep 29, 2026 | $18.37 | $18.59 | $17.85 | $18.50 | +$0.29 | +1.59% | 3,527,809 | $18.28 | $17.85 $18.59 |
| Sep 28, 2026 | $17.03 | $18.26 | $16.58 | $18.21 | +$0.86 | +4.96% | 2,257,379 | $17.74 | $16.58 $18.26 |
| Sep 25, 2026 | $16.50 | $17.58 | $16.26 | $17.35 | +$1.03 | +6.31% | 4,279,211 | $17.11 | $16.26 $17.58 |
| Sep 24, 2026 | $17.87 | $18.39 | $16.28 | $16.32 | $-1.76 | -9.73% | 9,125,900 | $16.87 | $16.28 $18.39 |
| Sep 23, 2026 | $18.35 | $18.67 | $18.00 | $18.08 | $-0.50 | -2.69% | 2,775,568 | $18.24 | $18.00 $18.67 |
| Sep 22, 2026 | $18.17 | $18.71 | $17.97 | $18.58 | +$0.41 | +2.26% | 3,710,555 | $18.55 | $17.97 $18.71 |
| Sep 21, 2026 | $18.00 | $18.33 | $17.54 | $18.17 | +$0.14 | +0.78% | 3,266,077 | $18.09 | $17.54 $18.33 |
| Sep 18, 2026 | $18.35 | $18.50 | $17.63 | $18.03 | $-0.34 | -1.85% | 10,917,333 | $18.00 | $17.63 $18.50 |
| Sep 17, 2026 | $18.63 | $19.04 | $17.91 | $18.37 | +$0.79 | +4.49% | 3,882,885 | $18.31 | $17.91 $19.04 |
| Sep 16, 2026 | $17.92 | $18.00 | $17.22 | $17.58 | $-0.10 | -0.57% | 3,313,605 | $17.59 | $17.22 $18.00 |
| Sep 15, 2026 | $17.87 | $18.26 | $17.42 | $17.68 | $-0.23 | -1.28% | 1,891,564 | $17.73 | $17.42 $18.26 |
| Sep 14, 2026 | $17.76 | $18.69 | $17.52 | $17.91 | $-0.11 | -0.61% | 1,862,647 | $18.11 | $17.52 $18.69 |
| Sep 11, 2026 | $17.79 | $18.75 | $17.79 | $18.02 | +$0.40 | +2.27% | 2,796,019 | $18.25 | $17.79 $18.75 |
| Sep 10, 2026 | $18.42 | $18.64 | $17.57 | $17.62 | $-1.13 | -6.03% | 2,481,126 | $17.93 | $17.57 $18.64 |
| Sep 9, 2026 | $19.29 | $19.89 | $18.72 | $18.75 | $-0.65 | -3.35% | 1,847,481 | $19.13 | $18.72 $19.89 |
| Sep 8, 2026 | $19.51 | $20.30 | $19.36 | $19.40 | $-0.15 | -0.77% | 2,421,069 | $19.73 | $19.36 $20.30 |
| Sep 4, 2026 | $18.20 | $19.56 | $18.07 | $19.55 | +$1.41 | +7.77% | 1,836,427 | $19.20 | $18.07 $19.56 |
| Sep 3, 2026 | $17.54 | $18.40 | $17.29 | $18.14 | +$0.33 | +1.85% | 1,837,901 | $18.06 | $17.29 $18.40 |
| Sep 2, 2026 | $17.63 | $18.00 | $17.36 | $17.81 | +$0.96 | +5.70% | 2,545,860 | $17.76 | $17.36 $18.00 |
| Sep 1, 2026 | $17.41 | $17.46 | $16.68 | $16.85 | $-0.76 | -4.32% | 2,889,992 | $16.98 | $16.68 $17.46 |
| Aug 31, 2026 | $17.56 | $17.72 | $17.25 | $17.61 | $-0.10 | -0.56% | 2,275,648 | $17.52 | $17.25 $17.72 |
| Aug 28, 2026 | $18.38 | $18.41 | $17.67 | $17.71 | $-0.59 | -3.22% | 1,574,137 | $17.87 | $17.67 $18.41 |
| Aug 27, 2026 | $18.09 | $18.38 | $17.80 | $18.30 | +$0.24 | +1.33% | 2,096,245 | $18.18 | $17.80 $18.38 |
| Aug 26, 2026 | $18.47 | $18.76 | $17.82 | $18.06 | $-0.41 | -2.22% | 2,172,384 | $18.14 | $17.82 $18.76 |
| Aug 25, 2026 | $19.00 | $19.19 | $18.24 | $18.47 | $-0.29 | -1.55% | 1,295,184 | $18.51 | $18.24 $19.19 |
| Aug 24, 2026 | $18.47 | $18.77 | $18.17 | $18.76 | +$0.25 | +1.35% | 1,217,784 | $18.57 | $18.17 $18.77 |
| Aug 21, 2026 | $18.36 | $18.81 | $18.11 | $18.51 | +$0.24 | +1.31% | 1,740,516 | $18.43 | $18.11 $18.81 |