Nasdaq · EQPT · stock
EquipmentShare.com Inc (EQPT) stock price history
Every Nasdaq trading session of EquipmentShare.com Inc from Jan 23, 2026 to Sep 28, 2026: 171 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQPT adjusted close, 2026 to 2026
- $34.63
- All time high, 2026
- $35.50
- 52 week high, $15.71 low
- 171
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EQPT key facts
- EquipmentShare.com Inc (EQPT) closed at $18.21 on Sep 28, 2026 on Nasdaq.
- EQPT's all time high close is $34.63, set on Jan 28, 2026; its all time low close is $16.00 on Jul 9, 2026.
- EQPT's 52 week range is $15.71 to $35.50.
- EQPT's deepest drawdown was -53.8% from Jan 28, 2026 to Jul 9, 2026.
- DataCedar holds 171 daily sessions of EQPT history from Jan 23, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EQPT price chart, 2026 to 2026
EQPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | -11.1% |
| 6 months | -9.2% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 23, 2026 | -44.1% |
EQPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.63 on Jan 28, 2026
- All time low close
- $16.00 on Jul 9, 2026
- 52 week high
- $35.50 on Jan 29, 2026
- 52 week low
- $15.71 on Jul 21, 2026
- Deepest drawdown
- -53.8% from Jan 28, 2026 to Jul 9, 2026, not yet recovered
- Best single session
- +16.6% on Jul 10, 2026
- Worst single session
- -12.3% on Jan 29, 2026
- Volatility, 1 year annualised
- 81.3%
- Sessions closing higher, 1 year
- 45%
EQPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 23, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.50 | $35.50 | $15.71 | $18.21 | n/a | 419.8M | 171 |
EQPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.21 | +3.4% |
| August 2026 | $17.61 | -6.1% |
| July 2026 | $18.75 | -4.6% |
| June 2026 | $19.66 | -5.7% |
| May 2026 | $20.84 | -0.7% |
| April 2026 | $21.00 | +3.1% |
| March 2026 | $20.37 | -29.8% |
| February 2026 | $29.02 | -6.7% |
| January 2026 | $31.10 | n/a |
About the EQPT data
Daily bars. 171 sessions from Jan 23, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EQPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
EQPT share price history
