EQV Ventures Acquisition Corp. II (EVAC)
NYSE: EVAC · Real-Time Price · USD
10.09
+0.02 (0.20%)
Mar 5, 2026, 4:00 PM EST - Market closed
EVAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.10 | 10.12 | 10.08 | 10.09 | 10.09 | 0.20% | 3,135 |
| Mar 4, 2026 | 10.11 | 10.11 | 10.07 | 10.07 | 10.07 | 0.20% | 681 |
| Mar 3, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.30% | 32,805 |
| Mar 2, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 29,933 |
| Feb 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% | 733 |
| Feb 26, 2026 | 10.12 | 10.13 | 10.05 | 10.05 | 10.05 | -0.50% | 13,525 |
| Feb 25, 2026 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | 0.50% | 9,706 |
| Feb 24, 2026 | 10.09 | 10.10 | 10.05 | 10.05 | 10.05 | -0.59% | 50,138 |
| Feb 23, 2026 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | -0.10% | 97,366 |
| Feb 20, 2026 | 10.10 | 10.12 | 10.09 | 10.12 | 10.12 | 0.50% | 24,623 |
| Feb 19, 2026 | 10.12 | 10.13 | 10.07 | 10.07 | 10.07 | -0.10% | 78,045 |
| Feb 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 550 |
| Feb 17, 2026 | 10.06 | 10.11 | 10.06 | 10.10 | 10.10 | -0.30% | 4,909 |
| Feb 13, 2026 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 0.10% | 566,536 |
| Feb 12, 2026 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | - | 15,140 |
| Feb 11, 2026 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | - | 19,410 |
| Feb 10, 2026 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | -0.10% | 96,361 |
| Feb 9, 2026 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 0.10% | 117,894 |
| Feb 6, 2026 | 10.10 | 10.12 | 10.08 | 10.12 | 10.12 | -0.39% | 32,942 |
| Feb 5, 2026 | 10.13 | 10.16 | 10.10 | 10.16 | 10.16 | 0.40% | 94,116 |
| Feb 4, 2026 | 10.08 | 10.12 | 10.08 | 10.12 | 10.12 | - | 40,517 |
| Feb 3, 2026 | 10.12 | 10.13 | 10.11 | 10.12 | 10.12 | 0.10% | 11,542 |
| Feb 2, 2026 | 10.09 | 10.12 | 10.08 | 10.11 | 10.11 | 0.20% | 767,369 |
| Jan 30, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.20% | 1,815 |
| Jan 29, 2026 | 10.11 | 10.13 | 10.08 | 10.11 | 10.11 | - | 2,467,718 |
| Jan 28, 2026 | 10.08 | 10.13 | 10.08 | 10.11 | 10.11 | - | 37,379 |
| Jan 27, 2026 | 10.12 | 10.12 | 10.08 | 10.11 | 10.11 | - | 35,218 |
| Jan 26, 2026 | 10.11 | 10.12 | 10.09 | 10.11 | 10.11 | 0.10% | 33,891 |
| Jan 23, 2026 | 10.07 | 10.12 | 10.07 | 10.10 | 10.10 | 0.30% | 2,308,117 |
| Jan 22, 2026 | 10.02 | 10.10 | 10.02 | 10.07 | 10.07 | 0.20% | 651,542 |
| Jan 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 493 |
| Jan 20, 2026 | 10.00 | 10.07 | 10.00 | 10.05 | 10.05 | 0.10% | 4,297 |
| Jan 16, 2026 | 10.03 | 10.07 | 10.03 | 10.04 | 10.04 | 0.10% | 16,294 |
| Jan 15, 2026 | 10.00 | 10.09 | 10.00 | 10.03 | 10.03 | - | 118,063 |
| Jan 14, 2026 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | -0.30% | 211,310 |
| Jan 13, 2026 | 10.02 | 10.07 | 10.02 | 10.06 | 10.06 | 0.20% | 67,319 |
| Jan 12, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.20% | 85,993 |
| Jan 9, 2026 | 10.03 | 10.04 | 10.01 | 10.02 | 10.02 | - | 68,947 |
| Jan 8, 2026 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 4,471 |
| Jan 7, 2026 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | - | 9,019 |
| Jan 6, 2026 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | -0.10% | 56,901 |
| Jan 5, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 3,487 |
| Jan 2, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 60,769 |
| Dec 31, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 148,030 |
| Dec 30, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 5,375 |
| Dec 29, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 12,758 |
| Dec 26, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 55,445 |
| Dec 24, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 675 |
| Dec 23, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 3,074 |
| Dec 22, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 62,889 |
| Dec 19, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 1,168 |
| Dec 18, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 49,062 |
| Dec 17, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 11,881 |
| Dec 16, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 9,249 |
| Dec 15, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 87,085 |
| Dec 12, 2025 | 9.99 | 10.02 | 9.99 | 10.01 | 10.01 | 0.10% | 135,170 |
| Dec 11, 2025 | 10.01 | 10.05 | 10.00 | 10.00 | 10.00 | -0.10% | 5,135 |
| Dec 10, 2025 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | 0.10% | 117,534 |
| Dec 9, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 30,754 |
| Dec 8, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 72,804 |
| Dec 5, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 13,616 |
| Dec 4, 2025 | 10.05 | 10.05 | 10.00 | 10.01 | 10.01 | -0.10% | 13,404 |
| Dec 3, 2025 | 10.05 | 10.05 | 10.01 | 10.02 | 10.02 | -0.20% | 8,273 |
| Dec 2, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.32% | 27,170 |
| Dec 1, 2025 | 10.00 | 10.02 | 9.98 | 10.01 | 10.01 | -0.02% | 239,701 |
| Nov 28, 2025 | 10.01 | 10.05 | 10.00 | 10.01 | 10.01 | -0.05% | 9,126 |
| Nov 26, 2025 | 10.01 | 10.05 | 10.00 | 10.02 | 10.02 | 0.05% | 60,518 |
| Nov 25, 2025 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | - | 22,937 |
| Nov 24, 2025 | 10.04 | 10.04 | 10.00 | 10.01 | 10.01 | 0.10% | 26,996 |
| Nov 21, 2025 | 10.03 | 10.04 | 10.00 | 10.00 | 10.00 | - | 19,890 |
| Nov 20, 2025 | 10.00 | 10.04 | 10.00 | 10.00 | 10.00 | -0.17% | 24,228 |
| Nov 19, 2025 | 10.07 | 10.07 | 10.02 | 10.02 | 10.02 | -0.03% | 5,647 |
| Nov 18, 2025 | 10.00 | 10.07 | 10.00 | 10.02 | 10.02 | -0.20% | 135,777 |
| Nov 17, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 43,322 |
| Nov 14, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 19,038 |
| Nov 13, 2025 | 10.08 | 10.08 | 10.00 | 10.02 | 10.02 | -0.40% | 469,524 |
| Nov 12, 2025 | 10.06 | 10.08 | 10.02 | 10.06 | 10.06 | -0.10% | 10,064 |
| Nov 11, 2025 | 10.08 | 10.08 | 10.03 | 10.07 | 10.07 | 0.10% | 14,082 |
| Nov 10, 2025 | 10.17 | 10.17 | 10.01 | 10.06 | 10.06 | 0.15% | 49,569 |
| Nov 7, 2025 | 10.04 | 10.07 | 10.00 | 10.05 | 10.05 | 0.25% | 61,491 |
| Nov 6, 2025 | 10.05 | 10.07 | 10.01 | 10.02 | 10.02 | 0.10% | 119,622 |
| Nov 5, 2025 | 10.01 | 10.05 | 10.01 | 10.01 | 10.01 | -0.10% | 3,316 |
| Nov 4, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | 0.20% | 24,439 |
| Nov 3, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.30% | 3,212 |
| Oct 31, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 30,233 |
| Oct 30, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.20% | 221,481 |
| Oct 29, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.30% | 32,345 |
| Oct 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 279 |
| Oct 27, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 9,915 |
| Oct 24, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 362,184 |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 629 |
| Oct 22, 2025 | 10.07 | 10.07 | 10.02 | 10.03 | 10.03 | -0.20% | 99,795 |
| Oct 21, 2025 | 10.03 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 1,803 |
| Oct 20, 2025 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 0.05% | 24,974 |
| Oct 17, 2025 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 0.05% | 321,102 |
| Oct 16, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 3,145 |
| Oct 15, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.30% | 2,030 |
| Oct 14, 2025 | 10.06 | 10.06 | 9.97 | 9.97 | 9.97 | -0.25% | 57,208 |
| Oct 13, 2025 | 9.94 | 10.01 | 9.94 | 10.00 | 10.00 | 0.20% | 265,027 |
| Oct 10, 2025 | 9.96 | 9.99 | 9.96 | 9.98 | 9.98 | 0.05% | 76,235 |