NYSE · EQS · stock
Equus Total Return, INC. (EQS) stock price history
Every NYSE trading session of Equus Total Return, INC. from Sep 15, 1992 to Nov 12, 2026: 8,419 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.
EQS adjusted close, 1992 to 2026
- $9.18
- All time high, 1998
- $2.05
- 52 week high, $0.5300 low
- 8,419
- Daily sessions since 1992
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
EQS key facts
- Equus Total Return, INC. (EQS) closed at $0.5400 on Nov 12, 2026 on NYSE.
- EQS's all time high close is $9.18, set on Mar 31, 1998; its all time low close is $0.5300 on Nov 9, 2026.
- EQS's 52 week range is $0.5300 to $2.05.
- EQS returned -71.7% over the year to Nov 12, 2026 and -77.4% over five years.
- Over ten years EQS returned -71%, -11.5% a year compounded.
- EQS's deepest drawdown was -94.2% from Mar 31, 1998 to Nov 9, 2026.
- DataCedar holds 8,419 daily sessions of EQS history from Sep 15, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EQS price chart, 1992 to 2026
EQS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.6% |
| 3 months | -51.8% |
| 6 months | -60.9% |
| Year to date | -64.5% |
| 1 year | -71.7% |
| 3 years | -63.8% |
| 5 years | -77.4% |
| 10 years | -70.7% |
| Since Sep 15, 1992 | -84.1% |
| Compound annual growth, 34.2 years | -5.2% |
EQS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.18 on Mar 31, 1998
- All time low close
- $0.5300 on Nov 9, 2026
- 52 week high
- $2.05 on Mar 27, 2026
- 52 week low
- $0.5300 on Nov 9, 2026
- Deepest drawdown
- -94.2% from Mar 31, 1998 to Nov 9, 2026, not yet recovered
- Best single session
- +46.9% on Dec 11, 2020
- Worst single session
- -22.2% on Mar 9, 2020
- Volatility, 1 year annualised
- 69.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 1993, +54%
- Worst calendar year
- 2022, -40%
EQS 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. 1992 starts on Sep 15, 1992; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.34 | $2.05 | $0.5300 | $0.5400 | -61.7% | 2.4M | 218 |
| 2025 | $1.08 | $2.49 | $0.7400 | $1.41 | +28.2% | 4.8M | 250 |
| 2024 | $1.45 | $1.95 | $1.01 | $1.10 | -24.1% | 2.7M | 252 |
| 2023 | $1.53 | $1.75 | $1.32 | $1.45 | +1.4% | 2.8M | 250 |
| 2022 | $2.31 | $2.72 | $1.34 | $1.43 | -39.9% | 3M | 251 |
| 2021 | $2.11 | $2.91 | $1.56 | $2.38 | +10.2% | 11.4M | 252 |
| 2020 | $1.79 | $2.32 | $0.7400 | $2.16 | +18.7% | 6.6M | 253 |
| 2019 | $1.96 | $2.05 | $1.50 | $1.82 | -7.1% | 1.7M | 252 |
| 2018 | $2.38 | $2.45 | $1.77 | $1.96 | -18.3% | 2M | 251 |
| 2017 | $1.99 | $3.00 | $1.89 | $2.40 | +19.4% | 2.8M | 251 |
| 2016 | $1.74 | $2.09 | $1.42 | $2.01 | +12.3% | 1.6M | 252 |
| 2015 | $2.10 | $2.10 | $1.35 | $1.79 | -14.8% | 1.6M | 252 |
| 2014 | $2.04 | $2.52 | $1.67 | $2.10 | +5.5% | 6.5M | 252 |
| 2013 | $2.33 | $2.40 | $1.57 | $1.99 | -15.7% | 1.5M | 252 |
| 2012 | $2.25 | $2.69 | $1.81 | $2.36 | +5.4% | 4.2M | 250 |
| 2011 | $2.48 | $2.99 | $1.79 | $2.24 | -10.4% | 2.4M | 252 |
| 2010 | $3.25 | $3.50 | $2.01 | $2.50 | -21.9% | 5.2M | 252 |
| 2009 | $4.17 | $4.85 | $2.10 | $3.20 | -23.2% | 3.8M | 252 |
| 2008 | $5.65 | $7.11 | $3.65 | $4.17 | -25.0% | 4M | 253 |
| 2007 | $7.05 | $7.83 | $5.15 | $5.56 | -21.1% | 4M | 250 |
| 2006 | $5.51 | $7.54 | $5.50 | $7.05 | +27.6% | 5.4M | 250 |
| 2005 | $4.78 | $5.80 | $4.62 | $5.52 | +15.8% | 2.3M | 247 |
| 2004 | $4.63 | $5.01 | $4.17 | $4.77 | +2.9% | 2.5M | 252 |
| 2003 | $3.51 | $4.81 | $3.43 | $4.63 | +32.4% | 1.4M | 227 |
| 2002 | $4.14 | $4.27 | $3.35 | $3.50 | -14.8% | 1M | 210 |
| 2001 | $4.28 | $4.53 | $3.84 | $4.11 | -2.8% | 2.4M | 242 |
| 2000 | $4.68 | $4.85 | $4.04 | $4.22 | -9.2% | 4.6M | 252 |
| 1999 | $5.37 | $5.58 | $4.57 | $4.65 | -13.4% | 4.1M | 252 |
| 1998 | $7.27 | $9.28 | $4.88 | $5.37 | -27.0% | 3M | 248 |
| 1997 | $5.07 | $8.59 | $5.04 | $7.35 | +44.9% | 2.9M | 247 |
| 1996 | $4.03 | $5.35 | $3.69 | $5.07 | +27.1% | 3.2M | 253 |
| 1995 | $3.42 | $4.22 | $3.23 | $3.99 | +17.7% | 1.1M | 235 |
| 1994 | $3.94 | $4.72 | $3.27 | $3.39 | -9.6% | 1.1M | 223 |
| 1993 | $2.40 | $3.82 | $2.22 | $3.75 | +54.2% | 887.5K | 219 |
| 1992 | $3.39 | $3.39 | $1.63 | $2.43 | n/a | 187.6K | 65 |
EQS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.5400 | -14.3% |
| October 2026 | $0.6300 | -32.3% |
| September 2026 | $0.9300 | -8.8% |
| August 2026 | $1.02 | -12.1% |
| July 2026 | $1.16 | -6.5% |
| June 2026 | $1.24 | -12.1% |
| May 2026 | $1.41 | +20.5% |
| April 2026 | $1.17 | -36.4% |
| March 2026 | $1.84 | +36.3% |
| February 2026 | $1.35 | -2.2% |
| January 2026 | $1.38 | -2.1% |
| December 2025 | $1.41 | -21.7% |
About the EQS data
Daily bars. 8,419 sessions from Sep 15, 1992 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEQS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EQH Equitable Holdings, Inc.
- EQH$A Equitable Holdings, Inc. Depositary Shares
- EQH$C Equitable Holdings, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series C
- EQNR Equinor Asa
- EQT EQT Corp
- ERO Ero Copper Corp.
- EROC ERock, Inc.
- EROK EagleRock Land, LLC
Common questions
EQS share price history
