EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.67	44.89	44.60	44.79	44.79	0.45%	10,796
Jun 26, 2025	44.44	44.60	44.44	44.59	44.59	0.68%	11,076
Jun 25, 2025	44.64	44.64	44.23	44.29	44.29	-0.74%	14,273
Jun 24, 2025	44.51	44.65	44.40	44.62	44.62	0.06%	26,020
Jun 23, 2025	44.43	44.59	44.23	44.59	44.35	0.66%	25,673
Jun 20, 2025	44.39	44.48	44.23	44.30	44.06	-0.18%	29,130
Jun 18, 2025	44.65	44.65	44.37	44.38	44.14	-0.25%	14,944
Jun 17, 2025	44.71	44.77	44.40	44.49	44.25	-0.54%	16,349
Jun 16, 2025	44.84	44.94	44.59	44.73	44.48	0.27%	16,318
Jun 13, 2025	44.93	44.97	44.49	44.61	44.37	-0.93%	21,210
Jun 12, 2025	44.63	45.05	44.60	45.03	44.78	0.56%	31,536
Jun 11, 2025	44.95	44.95	44.60	44.78	44.53	-0.11%	30,486
Jun 10, 2025	44.60	44.86	44.49	44.83	44.58	0.85%	23,161
Jun 9, 2025	44.52	44.63	44.29	44.45	44.21	0.10%	14,950
Jun 6, 2025	44.25	44.50	44.21	44.40	44.16	0.83%	8,992
Jun 5, 2025	44.26	44.26	43.95	44.04	43.80	-0.29%	21,437
Jun 4, 2025	44.36	44.41	44.17	44.17	43.93	-0.43%	16,847
Jun 3, 2025	44.13	44.37	43.95	44.36	44.12	0.58%	51,433
Jun 2, 2025	44.01	44.12	43.74	44.11	43.86	-0.05%	23,824
May 30, 2025	44.03	44.19	43.83	44.13	43.89	0.09%	22,846
May 29, 2025	44.13	44.13	43.68	44.09	43.85	0.32%	23,528
May 28, 2025	44.33	44.33	43.86	43.95	43.71	-0.77%	32,379
May 27, 2025	44.14	44.31	43.89	44.29	44.05	1.23%	22,095
May 23, 2025	43.52	43.83	43.39	43.75	43.51	-0.09%	7,643
May 22, 2025	44.05	44.05	43.56	43.79	43.55	-0.77%	27,476
May 21, 2025	44.53	44.59	44.03	44.13	43.89	-1.61%	56,342
May 20, 2025	44.85	45.02	44.74	44.85	44.60	-0.31%	28,166
May 19, 2025	44.57	45.02	44.57	44.99	44.74	0.18%	28,364
May 16, 2025	44.51	44.91	44.48	44.91	44.66	0.83%	26,202
May 15, 2025	43.89	44.56	43.85	44.54	44.30	1.25%	45,232
May 14, 2025	44.24	44.24	43.83	43.99	43.75	-0.61%	39,859
May 13, 2025	44.53	44.53	44.26	44.26	44.02	-0.67%	88,896
May 12, 2025	44.81	44.81	44.25	44.56	44.32	1.63%	63,955
May 9, 2025	44.09	44.09	43.75	43.85	43.61	-0.10%	20,972
May 8, 2025	44.03	44.33	43.85	43.89	43.65	0.37%	25,176
May 7, 2025	43.67	43.91	43.51	43.73	43.49	0.42%	35,863
May 6, 2025	43.36	43.68	43.36	43.55	43.31	-0.18%	24,027
May 5, 2025	43.65	43.87	43.49	43.62	43.38	-0.43%	71,805
May 2, 2025	43.61	43.89	43.57	43.81	43.57	1.30%	21,389
May 1, 2025	43.46	43.60	43.25	43.25	43.01	-0.57%	103,091
Apr 30, 2025	43.11	43.58	42.70	43.50	43.26	0.24%	153,458
Apr 29, 2025	43.05	43.44	43.05	43.40	43.16	0.34%	166,623
Apr 28, 2025	43.19	43.30	42.95	43.25	43.01	0.35%	44,417
Apr 25, 2025	43.19	43.19	42.76	43.10	42.86	-0.25%	23,137
Apr 24, 2025	42.94	43.29	42.90	43.21	42.97	0.47%	20,756
Apr 23, 2025	43.35	43.54	42.77	43.01	42.77	0.45%	44,255
Apr 22, 2025	42.27	42.95	42.27	42.82	42.58	1.88%	174,395
Apr 21, 2025	42.50	42.50	41.65	42.03	41.79	-2.00%	49,393
Apr 17, 2025	42.62	43.17	42.62	42.88	42.65	-0.25%	19,175
Apr 16, 2025	43.50	43.66	42.82	42.99	42.75	-1.01%	29,128