Daily trading records

EquipmentShare.com Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for EquipmentShare.com.

The verified trading-day record runs from June 12, 2026 through September 8, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free EquipmentShare.com email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review EquipmentShare.com's price trend and period performance.

The chart connects verified session closes from June 11, 2026 through September 8, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+10.16%

From the August 31, 2026 close of $17.61 to $19.40 on September 8, 2026.

20-session performance

-1.77%

From the August 10, 2026 close of $19.75 to $19.40 on September 8, 2026.

60-session performance

-0.41%

From the June 11, 2026 close of $19.48 to $19.40 on September 8, 2026.

EquipmentShare.com Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$19.51$20.30$19.36$19.402,421,069-$0.15 (-0.77%)
$18.20$19.56$18.07$19.551,836,427+$1.41 (+7.77%)
$17.54$18.40$17.29$18.141,837,901+$0.33 (+1.85%)
$17.63$18.00$17.36$17.812,546,564+$0.96 (+5.70%)
$17.41$17.46$16.68$16.852,900,198-$0.76 (-4.32%)
$17.56$17.72$17.25$17.612,275,143-$0.10 (-0.56%)
$18.38$18.41$17.67$17.711,574,137-$0.59 (-3.22%)
$18.09$18.38$17.80$18.302,096,245+$0.24 (+1.33%)
$18.47$18.76$17.815$18.062,172,384-$0.41 (-2.22%)
$19.00$19.19$18.24$18.471,295,184-$0.29 (-1.55%)
$18.47$18.77$18.165$18.761,217,784+$0.25 (+1.35%)
$18.36$18.81$18.11$18.511,740,516+$0.24 (+1.31%)
$19.33$19.42$17.621$18.274,597,609-$1.41 (-7.16%)
$20.00$20.27$19.16$19.681,860,185+$0.14 (+0.72%)
$20.36$20.96$19.40$19.543,273,468-$1.89 (-8.82%)
$20.33$21.66$19.93$21.432,486,082+$0.80 (+3.88%)
$21.16$21.72$20.37$20.632,100,673-$0.78 (-3.64%)
$20.89$21.81$19.52$21.414,994,957+$0.73 (+3.53%)
$19.75$20.71$19.44$20.682,858,432+$1.11 (+5.67%)
$19.75$20.07$19.4318$19.571,589,026-$0.18 (-0.91%)
$20.47$20.57$19.665$19.751,656,469-$0.71 (-3.47%)
$20.29$20.53$19.90$20.462,057,066+$0.34 (+1.69%)
$19.84$20.47$19.62$20.121,643,752+$0.13 (+0.65%)
$19.88$20.455$19.64$19.991,794,017+$0.03 (+0.15%)
$20.25$20.60$19.68$19.963,180,364-$0.56 (-2.73%)
$18.67$20.72$18.30$20.522,635,491+$1.77 (+9.44%)
$18.81$19.115$18.30$18.752,195,896-$0.06 (-0.32%)
$17.89$18.915$17.7017$18.812,877,293+$0.85 (+4.73%)
$19.10$19.10$17.62$17.963,646,154-$1.38 (-7.14%)
$18.54$19.70$18.54$19.343,176,686+$0.10 (+0.52%)
$18.91$19.44$18.59$19.243,374,347-$0.14 (-0.72%)
$19.35$19.62$18.069$19.385,069,257-$0.02 (-0.10%)
$17.42$19.78$17.395$19.406,646,359+$2.06 (+11.88%)
$17.54$18.54$16.81$17.346,855,572-$0.20 (-1.14%)
$16.02$17.595$15.7068$17.545,360,100+$1.48 (+9.22%)
$16.61$16.83$15.99$16.062,649,095-$0.555 (-3.34%)
$16.83$17.15$16.211$16.6152,725,570-$0.535 (-3.12%)
$17.71$18.145$16.67$17.153,391,921-$0.49 (-2.78%)
$17.53$18.67$17.29$17.642,812,073+$0.30 (+1.73%)
$17.01$17.73$16.755$17.343,120,050+$0.515 (+3.06%)
$18.48$18.5885$16.55$16.8253,872,069-$1.825 (-9.79%)
$18.00$19.20$17.26$18.657,223,756+$2.65 (+16.56%)
$16.44$16.63$15.95$16.002,741,185-$0.58 (-3.50%)
$17.67$17.6877$16.26$16.583,839,968-$1.40 (-7.79%)
$18.71$18.845$17.64$17.981,828,251-$0.81 (-4.31%)
$19.41$19.70$18.70$18.791,687,065-$0.40 (-2.08%)
$19.75$19.965$18.69$19.192,521,574-$0.56 (-2.84%)
$19.86$20.96$19.35$19.753,058,053+$0.09 (+0.46%)
$20.38$20.43$19.48$19.662,152,896-$0.57 (-2.82%)
$20.07$20.99$19.70$20.233,397,394-$0.25 (-1.22%)
$19.61$21.23$18.99$20.485,412,927+$0.79 (+4.01%)
$22.34$22.75$19.68$19.693,379,380-$2.61 (-11.70%)
$23.14$23.44$21.75$22.302,375,684-$1.58 (-6.62%)
$24.87$25.11$23.66$23.883,774,153-$2.08 (-8.01%)
$26.28$26.7188$24.70$25.962,530,190-$0.36 (-1.37%)
$25.03$26.78$24.805$26.323,225,908+$2.96 (+12.67%)
$22.19$24.43$21.955$23.362,726,891+$1.02 (+4.57%)
$21.385$22.50$21.15$22.341,436,329+$1.10 (+5.18%)
$20.32$21.69$20.32$21.241,317,585+$1.32 (+6.63%)
$19.63$20.09$19.03$19.921,496,732+$0.44 (+2.26%)

Verified data

Trading days shown
60
Coverage start
June 12, 2026
Coverage end
September 8, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the EquipmentShare.com company profile.Review EquipmentShare.com valuation and profitability metrics.Review EquipmentShare.com analyst price targets.

Read the frequently asked questions.

What is EquipmentShare.com's latest verified closing price?

EquipmentShare.com closed at $19.40 on September 8, 2026.

What period does EquipmentShare.com's price history cover?

The page shows 60 verified sessions from June 12, 2026 through September 8, 2026.

What data is included in EquipmentShare.com's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does EquipmentShare.com's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for EquipmentShare.com's daily prices?

Daily aggregate prices are provided by Polygon.