EQV Ventures Acquisition Corp. (EQV)
NYSE: EQV · Real-Time Price · USD
10.51
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM - Market closed
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.50 | 10.56 | 10.50 | 10.51 | 10.51 | 0.10% | 58,281 |
| Jun 26, 2025 | 10.54 | 10.57 | 10.50 | 10.50 | 10.50 | - | 295,092 |
| Jun 25, 2025 | 10.58 | 10.59 | 10.50 | 10.50 | 10.50 | -0.85% | 170,993 |
| Jun 24, 2025 | 10.56 | 10.62 | 10.56 | 10.59 | 10.59 | -0.09% | 316,398 |
| Jun 23, 2025 | 10.58 | 10.64 | 10.56 | 10.60 | 10.60 | - | 373,560 |
| Jun 20, 2025 | 10.64 | 10.64 | 10.60 | 10.60 | 10.60 | -0.28% | 42,232 |
| Jun 18, 2025 | 10.65 | 10.65 | 10.61 | 10.63 | 10.63 | -0.19% | 180,926 |
| Jun 17, 2025 | 10.67 | 10.67 | 10.61 | 10.65 | 10.65 | 0.28% | 562,815 |
| Jun 16, 2025 | 10.56 | 10.74 | 10.54 | 10.62 | 10.62 | 0.47% | 1,634,543 |
| Jun 13, 2025 | 10.51 | 10.62 | 10.51 | 10.57 | 10.57 | -0.28% | 3,982 |
| Jun 12, 2025 | 10.60 | 10.60 | 10.54 | 10.60 | 10.60 | 0.38% | 12,355 |
| Jun 11, 2025 | 10.53 | 10.60 | 10.53 | 10.56 | 10.56 | 0.38% | 93,864 |
| Jun 10, 2025 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | -0.66% | 29,572 |
| Jun 9, 2025 | 10.52 | 10.60 | 10.52 | 10.59 | 10.59 | 0.57% | 29,866 |
| Jun 6, 2025 | 10.53 | 10.57 | 10.49 | 10.53 | 10.53 | 0.19% | 19,698 |
| Jun 5, 2025 | 10.60 | 10.60 | 10.45 | 10.51 | 10.51 | -0.19% | 9,478 |
| Jun 4, 2025 | 10.39 | 10.69 | 10.39 | 10.53 | 10.53 | 0.86% | 983,248 |
| Jun 3, 2025 | 10.45 | 10.45 | 10.41 | 10.44 | 10.44 | - | 19,235 |
| Jun 2, 2025 | 10.41 | 10.45 | 10.40 | 10.44 | 10.44 | 0.19% | 10,771 |
| May 30, 2025 | 10.42 | 10.43 | 10.40 | 10.42 | 10.42 | - | 4,515 |
| May 29, 2025 | 10.43 | 10.45 | 10.42 | 10.42 | 10.42 | -0.19% | 3,891 |
| May 28, 2025 | 10.43 | 10.45 | 10.42 | 10.44 | 10.44 | -0.10% | 14,108 |
| May 27, 2025 | 10.43 | 10.46 | 10.42 | 10.45 | 10.45 | 0.19% | 12,957 |
| May 23, 2025 | 10.41 | 10.45 | 10.41 | 10.43 | 10.43 | 0.19% | 65,102 |
| May 22, 2025 | 10.40 | 10.42 | 10.39 | 10.41 | 10.41 | 0.10% | 464,200 |
| May 21, 2025 | 10.37 | 10.43 | 10.37 | 10.40 | 10.40 | 0.28% | 701,734 |
| May 20, 2025 | 10.36 | 10.43 | 10.36 | 10.37 | 10.37 | 0.01% | 521,145 |
| May 19, 2025 | 10.33 | 10.38 | 10.32 | 10.37 | 10.37 | 0.39% | 331,253 |
| May 16, 2025 | 10.28 | 10.34 | 10.27 | 10.33 | 10.33 | 0.49% | 1,055,868 |
| May 15, 2025 | 10.25 | 10.30 | 10.24 | 10.28 | 10.28 | 0.39% | 707,800 |
| May 14, 2025 | 10.23 | 10.26 | 10.23 | 10.24 | 10.24 | - | 17,928 |
| May 13, 2025 | 10.25 | 10.26 | 10.23 | 10.24 | 10.24 | 0.10% | 201,127 |
| May 12, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 339,188 |
| May 9, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.10% | 263,675 |
| May 8, 2025 | 10.22 | 10.25 | 10.21 | 10.24 | 10.24 | 0.29% | 556,307 |
| May 7, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | - | 2,963 |
| May 6, 2025 | 10.16 | 10.22 | 10.16 | 10.21 | 10.21 | 0.10% | 507,828 |
| May 5, 2025 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | -0.10% | 24,647 |
| May 2, 2025 | 10.23 | 10.23 | 10.19 | 10.21 | 10.21 | 0.10% | 53,114 |
| May 1, 2025 | 10.17 | 10.25 | 10.16 | 10.20 | 10.20 | 0.20% | 239,856 |
| Apr 30, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 0.05% | 14,492 |
| Apr 29, 2025 | 10.20 | 10.20 | 10.16 | 10.18 | 10.18 | 0.05% | 285,399 |
| Apr 28, 2025 | 10.12 | 10.17 | 10.11 | 10.17 | 10.17 | 0.39% | 1,070,334 |
| Apr 25, 2025 | 10.15 | 10.15 | 10.12 | 10.13 | 10.13 | -0.20% | 151,967 |
| Apr 24, 2025 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 0.40% | 35,351 |
| Apr 23, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.20% | 31,948 |
| Apr 22, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | - | 6,332 |
| Apr 21, 2025 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | - | 33,321 |
| Apr 17, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | - | 1,615 |
| Apr 16, 2025 | 10.08 | 10.10 | 10.06 | 10.09 | 10.09 | 0.10% | 16,504 |