MetaCap

EquipmentShare.com Stock Price History

NASDAQ: EQPTConsumer DiscretionaryDiversified Commercial ServicesUSD

15.09-0.575 (-3.67%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EQPT price history at a glance

The price history for EquipmentShare.com (EQPT) on this page begins on January 19, 2026, when the stock closed at $32.56; it most recently closed at $15.09 on October 5, 2026. The highest price in this record is $35.50, reached on January 26, 2026; the latest close is 57.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$35.50
Date of high
Jan 26, 2026
Low since 2026
$14.20
Date of low
Oct 5, 2026
52-week high
$35.50
52-week low
$14.20
IPO year
2026
Last close
$15.09

EQPT returns

1 week

-18.46%

1 month

-19.55%

3 months

-19.12%

6 months

-25.98%

EQPT price return, excluding dividends.

EQPT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.8115.8114.4315.09-3.67%
17.4617.5014.2015.66-11.43%
18.3618.7217.3417.68-6.46%
19.0019.9518.7418.900.00%
18.7519.4118.3818.90+2.16%
17.8318.7417.4218.50+5.84%
17.2317.9416.5017.48+0.63%
18.6118.9717.3517.37-6.11%
18.3718.5917.8518.50+1.59%
17.0318.2616.5818.21+4.96%
16.5017.5816.2617.35+6.31%
17.8718.3916.2816.32-9.73%
18.3518.6718.0018.08-2.69%
18.1718.7117.9718.58+2.26%
18.0018.3317.5418.17+0.78%
18.3518.5017.6318.03-1.85%
18.6319.0417.9118.37+4.49%
17.9218.0017.2217.58-0.57%
17.8718.2617.4217.68-1.28%
17.7618.6917.5217.91-0.61%
17.7918.7517.7918.02+2.27%
18.4218.6417.5717.62-6.03%
19.2919.8918.7218.75-3.35%
19.5120.3019.3619.40-0.77%
18.2019.5618.0719.55+7.77%
17.5418.4017.2918.14+1.85%
17.6318.0017.3617.81+5.70%
17.4117.4616.6816.85-4.32%
17.5617.7217.2517.61-0.56%
18.3818.4117.6717.71-3.22%
18.0918.3817.8018.30+1.33%
18.4718.7617.8218.06-2.22%
19.0019.1918.2418.47-1.55%
18.4718.7718.1718.76+1.35%
18.3618.8118.1118.51+1.31%
19.3319.4217.6218.27-7.16%
20.0020.2719.1619.68+0.72%
20.3620.9619.4019.54-8.82%
20.3321.6619.9321.43+3.88%
21.1621.7220.3720.63-3.64%
20.8921.8119.5221.41+3.53%
19.7520.7119.4420.68+5.67%
19.7520.0719.4319.57-0.91%
20.4720.5719.6719.75-3.47%
20.2920.5319.9020.46+1.69%
19.8420.4719.6220.12+0.65%
19.8820.4619.6419.99+0.15%
20.2520.6019.6819.96-2.73%
18.6720.7218.3020.52+9.44%
18.8119.1218.3018.75-0.32%
17.8918.9217.7018.81+4.73%
19.1019.1017.6217.96-7.14%
18.5419.7018.5419.34+0.52%
18.9119.4418.5919.24-0.72%
19.3519.6218.0719.38-0.10%
17.4219.7817.4019.40+11.88%
17.5418.5416.8117.34-1.14%
16.0217.6015.7117.54+9.22%
16.6116.8315.9916.06-3.34%
16.8317.1516.2116.62-3.12%
17.7118.1516.6717.15-2.78%
17.5318.6717.2917.64+1.73%
17.0117.7316.7617.34+3.06%
18.4818.5916.5516.83-9.79%
18.0019.2017.2618.65+16.56%
16.4416.6315.9516.00-3.50%
17.6717.6916.2616.58-7.79%
18.7118.8517.6417.98-4.31%
19.4119.7018.7018.79-2.08%
19.7519.9718.6919.19-2.84%
19.8620.9619.3519.75+0.46%
20.3820.4319.4819.66-2.82%
20.0720.9919.7020.23-1.22%
19.6121.2318.9920.48+4.01%
22.3422.7519.6819.69-11.70%
23.1423.4421.7522.30-6.62%
24.8725.1123.6623.88-8.01%
26.2826.7224.7025.96-1.37%
25.0326.7824.8126.32+12.67%
22.1924.4321.9623.36+4.57%
21.3922.5021.1522.34+5.18%
20.3221.6920.3221.24+6.63%
19.6320.0919.0319.92+2.26%
18.6019.5118.4819.48+5.58%
19.8020.3818.0218.45-7.52%
20.0020.8519.8419.95-0.10%
19.7220.8819.2519.97+2.15%
20.4720.6018.8819.55-4.35%
20.2420.6219.8720.44+1.24%
19.7720.4119.3120.19+2.49%
19.9020.6919.5019.70-0.71%
20.5320.9219.5319.84-4.80%
22.2722.2720.5720.84-8.84%
22.4423.8422.0522.86+0.31%
21.5922.8321.3322.79+5.61%
21.1321.8320.7021.58+4.10%
20.2521.3120.0420.73+3.81%
20.7620.9019.6719.97-2.30%
22.3522.5920.1320.44-8.71%
23.6423.9522.0122.39-6.16%
24.4424.6023.0023.86-1.77%
23.6424.4923.5824.29-0.86%
26.5527.2522.9624.50-5.59%
24.7026.4624.5525.95+5.70%
23.3225.2423.0324.55+5.50%
21.8023.5121.7223.27+6.74%
20.7222.0520.6521.80+5.83%
20.7121.3420.4620.60-0.53%
19.4321.5019.2420.71+7.42%
18.5819.3617.9519.28+4.78%
20.2120.8418.2618.40-8.59%
21.0021.0719.8820.13-4.12%
21.3321.7620.6821.00+0.55%
23.0023.3720.6920.88-9.22%
21.9323.0121.2223.00+4.59%
22.8522.8821.6621.99-4.35%
24.5124.7922.4422.99-6.28%
22.2825.8922.2824.53+14.20%
23.6223.8621.2321.48-8.32%
22.3524.0422.3523.43+5.40%
20.8022.6020.8022.23+4.02%
20.7421.5520.3921.37+5.74%
20.0020.4019.7620.21+1.00%
20.4020.4019.2120.01-1.72%
21.0421.4520.0720.36-3.23%
20.0721.1719.6221.04+3.24%
20.3320.5419.8520.38+0.34%
20.3121.4119.9120.31-0.93%
20.2421.4020.0920.50+6.11%
19.4019.5818.8019.32-1.48%
20.3420.5019.4219.61-3.54%
20.3120.6219.4220.33-2.02%
20.4921.5220.0020.75+1.87%
19.7420.6818.8020.37+5.49%
20.0620.5119.2919.31-3.69%
20.1320.4719.7720.05-1.81%
20.6521.4120.1720.42-1.97%
21.3221.8220.3720.83+0.14%
20.2021.2319.6120.80+2.26%
21.9222.7920.2020.34-6.70%
22.5022.7521.0621.80-4.13%
26.0126.1522.6322.74-7.33%
24.9325.8323.9324.54-1.05%
24.9626.3223.9924.80-0.80%
25.4426.1724.8525.00-1.73%
25.8926.4825.1625.44-1.70%
28.4628.4625.8725.88-10.01%
27.0228.7626.5028.76+5.77%
27.9529.4927.0327.19-2.89%
27.5028.1725.6128.00+0.65%
29.0229.2527.6127.82-5.57%
29.3929.7528.3129.46-1.01%
30.2030.2529.3529.76-1.00%
29.5030.6028.2530.06-0.03%
28.5330.7628.2230.07+3.62%
29.0229.8727.7529.02-1.53%
29.7229.8228.6229.47-1.01%
30.0430.6728.7229.77-0.37%
29.1630.2028.5029.88+2.15%
31.5531.7628.6429.25-7.29%
33.9434.5031.3431.55-6.52%
32.3233.8332.1433.75+4.36%
33.9433.9431.3032.34-4.77%
34.0034.3032.4833.96+0.56%
32.4633.8132.2533.77+4.26%
33.5234.0031.5032.39-2.82%
34.2535.1933.0033.33-2.66%
32.3934.3432.0134.24+5.13%
32.9133.9931.1532.57-1.18%
32.0033.2431.5132.96+3.00%
33.5234.2931.3132.00-6.46%
32.0834.6230.6534.21+5.98%
32.6133.3930.9332.28-2.30%
30.4733.0429.7533.04+6.24%
30.8531.3528.0031.10+2.45%
34.7635.5030.0030.36-12.34%
32.2035.2332.1534.63+7.18%
30.7733.5430.7732.31+7.99%
33.5533.7829.5229.92-8.11%
28.5033.0028.0032.56—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EQPT chart for longer ranges.