EQB Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	117.13	119.00	116.47	117.06	-	-1.66%	62,019
Mar 6, 2026	116.67	119.20	116.00	119.03	119.03	0.94%	157,656
Mar 5, 2026	116.57	118.50	116.57	117.92	117.92	0.73%	257,919
Mar 4, 2026	116.15	118.39	116.15	117.07	117.07	0.95%	122,793
Mar 3, 2026	115.36	116.82	114.22	115.97	115.97	0.24%	111,456
Mar 2, 2026	114.06	116.99	114.06	115.69	115.69	0.32%	122,968
Feb 27, 2026	116.07	117.95	115.02	115.32	115.32	-0.90%	186,502
Feb 26, 2026	115.00	119.68	111.91	116.37	116.37	-0.45%	233,787
Feb 25, 2026	116.38	118.33	116.38	116.90	116.90	1.04%	229,335
Feb 24, 2026	117.58	117.71	115.37	115.70	115.70	-1.73%	218,976
Feb 23, 2026	118.72	118.95	116.99	117.74	117.74	-0.89%	103,656
Feb 20, 2026	117.52	119.03	116.67	118.80	118.80	0.98%	248,311
Feb 19, 2026	120.32	122.04	116.37	117.65	117.65	-3.22%	264,935
Feb 18, 2026	124.00	126.51	121.46	121.56	121.56	1.28%	220,843
Feb 17, 2026	118.00	120.58	117.99	120.02	120.02	1.86%	213,920
Feb 13, 2026	116.59	118.65	116.59	117.83	117.83	1.12%	116,510
Feb 12, 2026	116.12	116.97	115.33	116.53	116.53	0.59%	106,663
Feb 11, 2026	118.09	119.00	115.15	115.85	115.85	-1.89%	133,526
Feb 10, 2026	115.93	119.06	115.78	118.08	118.08	1.50%	137,570
Feb 9, 2026	114.59	116.48	114.50	116.34	116.34	1.77%	120,142
Feb 6, 2026	112.11	114.59	111.94	114.32	114.32	2.50%	147,831
Feb 5, 2026	110.54	111.99	109.69	111.53	111.53	0.09%	119,217
Feb 4, 2026	109.86	112.32	109.69	111.43	111.43	1.13%	258,542
Feb 3, 2026	108.88	112.11	108.88	110.18	110.18	1.17%	242,656
Feb 2, 2026	106.18	109.14	106.18	108.91	108.91	2.56%	110,751
Jan 30, 2026	107.36	109.00	105.41	106.19	106.19	-2.00%	159,262
Jan 29, 2026	107.03	108.43	106.52	108.36	108.36	0.97%	195,811
Jan 28, 2026	107.32	108.08	106.47	107.32	107.32	-0.17%	126,861
Jan 27, 2026	106.65	107.77	106.65	107.50	107.50	0.50%	120,645
Jan 26, 2026	106.74	107.19	106.61	106.96	106.96	-0.19%	90,187
Jan 23, 2026	107.66	107.98	106.63	107.16	107.16	-1.00%	115,010
Jan 22, 2026	107.64	109.22	107.25	108.24	108.24	0.88%	100,345
Jan 21, 2026	106.53	107.43	105.60	107.30	107.30	0.43%	245,156
Jan 20, 2026	105.00	108.65	103.67	106.84	106.84	4.75%	316,150
Jan 19, 2026	101.70	102.67	101.70	102.00	102.00	-0.10%	75,227
Jan 16, 2026	102.99	104.15	102.00	102.10	102.10	-0.62%	235,104
Jan 15, 2026	102.97	103.66	102.60	102.74	102.74	-0.17%	114,255
Jan 14, 2026	104.33	104.45	102.56	102.92	102.92	-1.34%	104,433
Jan 13, 2026	106.17	106.71	104.31	104.32	104.32	-1.69%	172,680
Jan 12, 2026	104.26	106.19	104.09	106.11	106.11	1.52%	106,593
Jan 9, 2026	103.83	105.62	103.83	104.52	104.52	0.66%	165,023
Jan 8, 2026	101.93	103.90	101.48	103.83	103.83	1.99%	98,682
Jan 7, 2026	101.87	102.35	100.67	101.80	101.80	-0.58%	174,245
Jan 6, 2026	104.22	104.63	102.01	102.39	102.39	-1.76%	167,606
Jan 5, 2026	104.77	106.27	103.99	104.22	104.22	-0.13%	100,350
Jan 2, 2026	103.92	105.10	103.92	104.36	104.36	0.45%	82,399
Dec 31, 2025	103.13	104.19	103.13	103.89	103.89	0.27%	80,021
Dec 30, 2025	103.39	104.46	103.39	103.61	103.61	0.12%	83,469
Dec 29, 2025	103.60	105.00	103.49	103.49	103.49	-0.31%	107,073
Dec 24, 2025	103.03	104.32	103.03	103.81	103.81	0.35%	34,912
Dec 23, 2025	103.86	104.80	103.29	103.45	103.45	-0.39%	77,844
Dec 22, 2025	102.25	104.70	100.02	103.86	103.86	1.20%	307,684
Dec 19, 2025	101.34	103.34	101.34	102.63	102.63	1.46%	623,467
Dec 18, 2025	98.50	101.41	98.04	101.15	101.15	2.79%	143,163
Dec 17, 2025	98.50	98.80	98.01	98.40	98.40	-0.09%	91,163
Dec 16, 2025	98.06	98.65	98.06	98.49	98.49	0.50%	155,575
Dec 15, 2025	97.65	98.68	97.65	98.00	98.00	-0.10%	90,531
Dec 12, 2025	98.46	99.14	97.97	98.10	97.53	-0.37%	116,742
Dec 11, 2025	97.67	99.00	97.66	98.46	97.89	0.61%	84,963
Dec 10, 2025	97.75	98.41	97.65	97.86	97.29	-0.05%	117,517
Dec 9, 2025	96.16	98.14	96.16	97.91	97.34	1.62%	142,514
Dec 8, 2025	96.73	98.85	96.08	96.35	95.79	-0.37%	243,210
Dec 5, 2025	98.00	99.80	96.51	96.71	96.15	-1.33%	464,400
Dec 4, 2025	90.90	99.74	90.75	98.01	97.44	12.85%	502,833
Dec 3, 2025	87.35	87.91	86.59	86.85	86.35	-0.60%	112,249
Dec 2, 2025	86.50	87.49	86.18	87.37	86.86	1.38%	119,641
Dec 1, 2025	86.18	86.50	84.13	86.18	85.68	-0.66%	311,683
Nov 28, 2025	86.95	87.23	86.35	86.75	86.25	-0.28%	77,815
Nov 27, 2025	87.62	87.65	86.67	86.99	86.48	-0.72%	55,793
Nov 26, 2025	87.28	87.72	86.91	87.62	87.11	0.71%	180,580
Nov 25, 2025	86.05	87.09	85.06	87.00	86.49	0.88%	128,779
Nov 24, 2025	86.90	86.90	86.01	86.24	85.74	-0.21%	254,452
Nov 21, 2025	85.00	86.52	84.80	86.42	85.92	2.28%	216,873
Nov 20, 2025	85.60	86.28	84.45	84.49	84.00	-0.86%	79,818
Nov 19, 2025	85.00	85.92	84.49	85.22	84.72	0.46%	100,174
Nov 18, 2025	84.04	84.88	83.93	84.83	84.34	0.40%	97,387
Nov 17, 2025	84.69	85.45	84.05	84.49	84.00	-0.58%	108,989
Nov 14, 2025	86.18	86.18	84.35	84.98	84.49	-1.69%	273,986
Nov 13, 2025	87.06	87.26	86.16	86.44	85.94	-1.06%	202,933
Nov 12, 2025	86.82	87.59	86.72	87.37	86.86	0.85%	120,186
Nov 11, 2025	87.30	87.45	86.54	86.63	86.13	-0.82%	57,732
Nov 10, 2025	88.22	88.28	87.19	87.35	86.84	-0.82%	102,006
Nov 7, 2025	88.42	88.42	87.16	88.07	87.56	-0.84%	154,741
Nov 6, 2025	90.21	90.21	87.94	88.82	88.30	-1.80%	108,997
Nov 5, 2025	89.98	91.03	89.98	90.45	89.92	0.33%	67,295
Nov 4, 2025	89.61	90.25	89.10	90.15	89.63	-0.04%	118,038
Nov 3, 2025	89.47	90.30	88.90	90.19	89.67	0.80%	87,768
Oct 31, 2025	87.82	89.63	87.82	89.47	88.95	1.88%	123,841
Oct 30, 2025	86.93	88.67	86.89	87.82	87.31	0.43%	145,432
Oct 29, 2025	88.43	88.43	86.82	87.44	86.93	-1.09%	144,445
Oct 28, 2025	88.98	89.63	88.29	88.40	87.89	-0.85%	132,277
Oct 27, 2025	89.60	89.78	88.92	89.16	88.64	-0.46%	94,759
Oct 24, 2025	89.28	90.02	88.68	89.57	89.05	0.44%	139,335
Oct 23, 2025	87.58	89.62	87.58	89.18	88.66	1.55%	131,435
Oct 22, 2025	88.19	88.76	87.72	87.82	87.31	-0.61%	91,151
Oct 21, 2025	89.51	90.18	88.19	88.36	87.85	-1.25%	128,807
Oct 20, 2025	89.82	90.45	89.43	89.48	88.96	-0.04%	72,518
Oct 17, 2025	90.11	90.25	89.18	89.52	89.00	-0.97%	133,167
Oct 16, 2025	91.30	91.74	90.17	90.40	89.87	-1.02%	248,206
Oct 15, 2025	91.95	92.87	91.29	91.33	90.80	-0.61%	114,440