Equatorial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.88	42.95	42.38	42.64	42.64	-1.73%	5,363,300
Apr 27, 2026	44.44	44.44	43.39	43.39	43.39	-1.63%	5,940,700
Apr 24, 2026	43.97	44.35	43.78	44.11	44.11	0.43%	7,613,600
Apr 23, 2026	43.87	44.17	43.51	43.92	43.92	0.39%	6,907,800
Apr 22, 2026	45.13	45.13	43.60	43.75	43.75	-2.91%	8,089,000
Apr 20, 2026	45.19	45.51	44.83	45.06	45.06	-0.29%	6,629,600
Apr 17, 2026	45.92	46.32	45.12	45.19	45.19	-0.15%	10,840,400
Apr 16, 2026	45.39	45.75	44.94	45.26	45.26	-0.20%	6,589,600
Apr 15, 2026	45.11	45.43	44.80	45.35	45.35	0.69%	14,544,000
Apr 14, 2026	44.97	45.10	44.61	45.04	45.04	0.87%	12,746,700
Apr 13, 2026	44.57	44.76	44.28	44.65	44.65	-0.27%	8,361,900
Apr 10, 2026	44.44	45.00	44.20	44.77	44.77	2.21%	9,770,800
Apr 9, 2026	43.50	44.16	43.33	43.80	43.80	1.51%	10,025,300
Apr 8, 2026	43.31	43.98	42.64	43.15	43.15	5.01%	13,649,500
Apr 7, 2026	40.44	41.38	40.09	41.09	41.09	1.56%	6,174,700
Apr 6, 2026	40.40	40.71	40.32	40.46	40.46	-0.10%	2,499,400
Apr 2, 2026	39.52	40.87	39.52	40.50	40.50	-0.27%	5,009,700
Apr 1, 2026	41.06	41.32	40.11	40.61	40.61	-0.39%	9,133,500
Mar 31, 2026	40.05	41.18	39.92	40.77	40.77	2.95%	8,891,700
Mar 30, 2026	39.78	39.99	39.04	39.60	39.60	1.33%	6,217,200
Mar 27, 2026	39.89	39.89	38.85	39.08	39.08	-2.30%	7,765,300
Mar 26, 2026	41.48	41.53	39.95	40.00	40.00	-5.24%	14,776,300
Mar 25, 2026	41.95	42.57	41.70	42.21	42.21	2.53%	5,877,900
Mar 24, 2026	41.30	41.63	40.68	41.17	41.17	-0.46%	7,439,500
Mar 23, 2026	40.76	41.86	40.41	41.36	41.36	3.45%	5,587,700
Mar 20, 2026	41.06	41.28	39.87	39.98	39.98	-3.20%	12,810,600
Mar 19, 2026	39.45	41.68	39.28	41.30	41.30	2.92%	12,190,400
Mar 18, 2026	40.20	40.77	40.09	40.13	40.13	-1.06%	6,400,900
Mar 17, 2026	40.51	41.41	40.35	40.56	40.56	0.05%	4,475,400
Mar 16, 2026	40.69	40.96	40.44	40.54	40.54	1.35%	4,070,300
Mar 13, 2026	40.68	40.98	39.76	40.00	40.00	-0.37%	5,778,200
Mar 12, 2026	39.55	40.88	39.55	40.15	40.15	-3.02%	7,449,200
Mar 11, 2026	41.39	42.38	41.23	41.40	41.40	-0.62%	7,451,600
Mar 10, 2026	41.14	42.51	40.69	41.66	41.66	1.86%	7,597,200
Mar 9, 2026	40.67	41.03	39.59	40.90	40.90	1.06%	6,534,600
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