Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.38	40.68	39.83	40.47	40.47	-0.07%	5,801,200
Mar 5, 2026	41.25	41.75	40.41	40.50	40.50	-3.09%	6,045,500
Mar 4, 2026	40.86	42.10	40.86	41.79	41.79	3.21%	7,393,000
Mar 3, 2026	39.92	41.06	39.39	40.49	40.49	-2.90%	10,778,000
Mar 2, 2026	41.62	41.98	41.07	41.70	41.70	-0.97%	4,932,800
Feb 27, 2026	42.60	42.72	41.67	42.11	42.11	-1.84%	7,391,500
Feb 26, 2026	42.35	42.90	41.97	42.90	42.90	1.56%	6,877,500
Feb 25, 2026	42.54	42.68	41.76	42.24	42.24	-0.28%	5,423,000
Feb 24, 2026	41.80	42.44	41.69	42.36	42.36	2.05%	8,900,400
Feb 23, 2026	41.68	41.93	41.29	41.51	41.51	-0.48%	7,186,200
Feb 20, 2026	40.84	41.76	40.76	41.71	41.71	1.07%	8,308,900
Feb 19, 2026	40.96	41.33	40.69	41.27	41.27	1.03%	9,213,500
Feb 18, 2026	41.20	41.22	40.52	40.85	40.85	-0.37%	6,695,500
Feb 13, 2026	40.93	41.34	40.56	41.00	41.00	-0.89%	6,374,000
Feb 12, 2026	41.86	42.16	41.30	41.37	41.37	-1.62%	6,128,100
Feb 11, 2026	41.85	42.34	41.46	42.05	42.05	1.62%	7,980,000
Feb 10, 2026	41.40	41.82	41.05	41.38	41.38	-0.07%	5,762,600
Feb 9, 2026	40.89	41.55	40.70	41.41	41.41	1.27%	12,313,700
Feb 6, 2026	40.43	40.93	40.15	40.89	40.89	1.14%	7,328,300
Feb 5, 2026	40.55	41.26	40.38	40.43	40.43	0.42%	5,608,000
Feb 4, 2026	41.28	41.28	39.86	40.26	40.26	-2.31%	5,604,600
Feb 3, 2026	41.21	42.16	41.09	41.21	41.21	0.63%	7,468,100
Feb 2, 2026	41.16	41.16	40.50	40.95	40.95	0.07%	8,254,400
Jan 30, 2026	40.82	41.16	40.50	40.92	40.92	0.24%	7,658,600
Jan 29, 2026	41.67	41.67	40.11	40.82	40.82	-1.40%	6,401,500
Jan 28, 2026	41.71	41.89	41.05	41.40	41.40	-0.24%	7,559,900
Jan 27, 2026	41.27	41.84	41.09	41.50	41.50	1.92%	7,036,500
Jan 26, 2026	41.15	41.25	40.01	40.72	40.72	-0.46%	9,272,400
Jan 23, 2026	40.45	41.61	39.73	40.91	40.91	1.64%	8,489,100
Jan 22, 2026	39.50	40.59	39.12	40.25	40.25	2.97%	13,526,100
Jan 21, 2026	38.25	39.20	38.18	39.09	39.09	2.98%	9,504,900
Jan 20, 2026	37.13	37.96	37.08	37.96	37.96	1.31%	8,551,500
Jan 19, 2026	37.42	37.65	37.15	37.47	37.47	0.08%	3,876,500
Jan 16, 2026	37.75	37.82	37.02	37.44	37.44	-0.82%	10,848,700
Jan 15, 2026	37.88	37.93	37.22	37.75	37.75	0.43%	7,115,500
Jan 14, 2026	37.52	37.67	36.86	37.59	37.59	0.70%	6,290,100
Jan 13, 2026	38.06	38.23	36.95	37.33	37.33	-2.53%	6,433,000
Jan 12, 2026	38.86	39.07	38.00	38.30	38.30	-1.52%	5,179,700
Jan 9, 2026	38.79	39.16	38.70	38.89	38.89	0.23%	3,916,200
Jan 8, 2026	38.25	38.81	38.09	38.80	38.80	1.44%	4,982,900
Jan 7, 2026	38.90	38.99	38.17	38.25	38.25	-1.90%	4,184,200
Jan 6, 2026	38.92	39.47	38.79	38.99	38.99	1.01%	4,652,600
Jan 5, 2026	38.40	38.64	37.99	38.60	38.60	0.78%	4,763,000
Jan 2, 2026	38.62	38.73	38.30	38.30	38.30	-0.52%	5,026,800
Dec 30, 2025	38.20	38.56	38.20	38.50	38.50	-	5,154,100
Dec 29, 2025	38.50	38.50	37.71	38.50	38.37	-	5,633,500
Dec 26, 2025	38.08	38.62	38.03	38.50	38.37	0.18%	2,191,800
Dec 23, 2025	37.75	38.56	37.72	38.43	38.30	2.21%	3,469,100
Dec 22, 2025	38.49	38.49	37.50	37.60	37.47	-2.87%	5,912,100
Dec 19, 2025	38.42	39.44	38.42	38.71	38.58	0.42%	11,808,300
Dec 18, 2025	37.84	38.86	37.30	38.55	38.42	1.21%	9,794,500
Dec 17, 2025	38.32	38.67	37.75	38.09	37.96	-2.28%	23,444,200
Dec 16, 2025	39.89	40.04	38.88	38.98	38.85	-3.63%	10,856,300
Dec 15, 2025	40.31	40.86	40.01	40.45	40.31	1.56%	6,487,500
Dec 12, 2025	39.12	39.86	38.92	39.83	39.69	2.44%	7,896,400
Dec 11, 2025	38.34	39.25	38.25	38.88	38.75	0.99%	5,080,600
Dec 10, 2025	38.57	38.76	38.19	38.50	38.37	-0.13%	4,771,800
Dec 9, 2025	38.74	38.87	37.87	38.55	38.42	-0.98%	7,562,800
Dec 8, 2025	39.45	39.46	38.29	38.93	38.80	-0.79%	12,514,600
Dec 5, 2025	41.21	41.50	38.86	39.24	39.10	-4.87%	11,178,800
Dec 4, 2025	40.30	41.28	40.27	41.25	41.11	2.71%	10,095,100
Dec 3, 2025	40.45	40.51	39.94	40.16	40.02	-0.10%	4,379,000
Dec 2, 2025	39.57	40.22	39.38	40.20	40.06	2.29%	7,442,900
Dec 1, 2025	39.68	39.74	39.22	39.30	39.16	-1.16%	5,007,100
Nov 28, 2025	39.69	39.97	39.38	39.76	39.62	0.25%	6,190,400
Nov 27, 2025	39.70	39.83	39.59	39.66	39.52	-0.10%	5,508,900
Nov 26, 2025	39.25	39.86	39.11	39.70	39.56	1.40%	15,332,100
Nov 25, 2025	38.70	39.15	38.57	39.15	39.01	1.03%	3,851,200
Nov 24, 2025	38.72	38.98	38.56	38.75	38.62	-0.23%	6,905,800
Nov 21, 2025	38.81	38.95	38.34	38.84	38.71	-0.18%	6,433,000
Nov 19, 2025	38.99	39.15	38.64	38.91	38.78	-0.69%	5,599,400
Nov 18, 2025	39.04	39.47	38.89	39.18	39.04	-0.20%	5,676,000
Nov 17, 2025	39.43	39.63	39.11	39.26	39.12	-0.51%	14,334,600
Nov 14, 2025	39.26	39.84	38.92	39.46	39.32	0.46%	8,784,600
Nov 13, 2025	39.51	39.65	38.89	39.28	39.14	-0.56%	6,939,700
Nov 12, 2025	39.00	39.56	38.94	39.50	39.36	0.97%	8,010,000
Nov 11, 2025	38.43	39.50	38.22	39.12	38.98	2.70%	14,677,900
Nov 10, 2025	38.04	38.27	37.83	38.09	37.96	0.79%	7,535,000
Nov 7, 2025	37.60	37.86	37.15	37.79	37.66	0.51%	9,811,000
Nov 6, 2025	37.51	37.71	37.05	37.60	37.47	-2.46%	7,511,100
Nov 5, 2025	38.14	38.75	37.75	38.55	36.97	2.09%	14,681,900
Nov 4, 2025	37.51	38.02	37.48	37.76	36.21	0.43%	12,611,600
Nov 3, 2025	36.90	37.75	36.75	37.60	36.06	2.59%	28,416,100
Oct 31, 2025	36.95	36.95	36.18	36.65	35.15	-0.43%	6,697,300
Oct 30, 2025	36.42	36.81	36.20	36.81	35.30	0.30%	8,936,100
Oct 29, 2025	36.40	37.04	36.30	36.70	35.20	1.69%	20,985,300
Oct 28, 2025	37.18	37.24	35.34	36.09	34.61	-3.19%	28,301,600
Oct 27, 2025	37.38	37.55	37.06	37.28	35.75	0.49%	6,267,600
Oct 24, 2025	36.89	37.37	36.80	37.10	35.58	1.15%	4,514,500
Oct 23, 2025	36.70	36.89	36.28	36.68	35.18	0.30%	4,903,300
Oct 22, 2025	36.39	36.57	35.96	36.57	35.07	0.85%	7,344,300
Oct 21, 2025	36.42	36.67	36.04	36.26	34.78	-0.66%	4,573,400
Oct 20, 2025	36.55	36.74	36.31	36.50	35.01	0.47%	5,634,800
Oct 17, 2025	35.51	36.53	35.51	36.33	34.84	1.25%	12,506,600
Oct 16, 2025	35.32	35.96	35.32	35.88	34.41	0.53%	5,973,300
Oct 15, 2025	34.84	35.72	34.75	35.69	34.23	1.22%	11,827,100
Oct 14, 2025	35.35	35.62	35.10	35.26	33.82	-0.37%	7,481,800
Oct 13, 2025	35.41	35.71	35.38	35.39	33.94	0.40%	5,043,000
Oct 10, 2025	35.39	35.63	34.92	35.25	33.81	-0.23%	24,795,700
Oct 9, 2025	35.47	35.51	35.15	35.33	33.88	0.11%	6,721,200