EquipmentShare.com Inc Class A Common Stock（EQPT）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	14.18	14.38	13.38	13.59	-5.73%	2,085,100
2026-10-15	13.40	14.52	13.00	14.41	+5.11%	4,959,400
2026-10-14	15.02	15.20	13.65	13.71	-10.80%	4,591,800
2026-10-13	14.54	15.42	14.50	15.37	+4.13%	2,623,900
2026-10-12	15.00	15.13	14.27	14.76	-2.15%	3,636,900
2026-10-09	15.81	15.81	14.43	15.09	-3.67%	4,930,700
2026-10-08	17.45	17.50	14.20	15.66	-11.43%	10,802,800
2026-10-07	18.36	18.72	17.34	17.68	-6.46%	3,470,000
2026-10-06	19.00	19.95	18.74	18.90	+0.00%	1,857,200
2026-10-05	18.75	19.41	18.38	18.90	+2.16%	2,993,200
2026-10-02	17.83	18.74	17.42	18.50	+5.84%	3,386,200
2026-10-01	17.23	17.94	16.50	17.48	+0.63%	2,681,500
2026-09-30	18.61	18.97	17.35	17.37	-6.11%	4,155,900
2026-09-29	18.37	18.59	17.85	18.50	+1.59%	3,527,500
2026-09-28	17.03	18.26	16.58	18.21	+4.96%	2,257,400
2026-09-25	16.50	17.58	16.26	17.35	+6.31%	4,278,500
2026-09-24	17.87	18.39	16.28	16.32	-9.73%	9,125,500
2026-09-23	18.35	18.67	18.00	18.08	-2.69%	2,774,100
2026-09-22	18.17	18.71	17.97	18.58	+2.26%	3,710,500
2026-09-21	18.00	18.33	17.54	18.17	+0.78%	3,259,000
2026-09-18	18.35	18.50	17.63	18.03	-1.85%	10,910,200
2026-09-17	18.63	19.04	17.91	18.37	+4.49%	3,883,000
2026-09-16	17.92	18.00	17.22	17.58	-0.57%	3,312,500
2026-09-15	17.87	18.26	17.42	17.68	-1.28%	1,892,000
2026-09-14	17.76	18.68	17.52	17.91	-0.61%	1,866,300
2026-09-11	17.79	18.75	17.79	18.02	+2.27%	2,796,000
2026-09-10	18.42	18.64	17.57	17.62	-6.03%	2,480,600
2026-09-09	19.29	19.89	18.71	18.75	-3.35%	1,845,000
2026-09-08	19.51	20.30	19.36	19.40	-0.77%	2,420,200
2026-09-04	18.20	19.56	18.07	19.55	+7.77%	1,835,900
2026-09-03	17.54	18.40	17.29	18.14	+1.85%	1,833,400
2026-09-02	17.63	18.00	17.36	17.81	+5.70%	2,546,400
2026-09-01	17.41	17.46	16.68	16.85	-4.32%	2,899,500
2026-08-31	17.56	17.72	17.25	17.61	-0.56%	2,275,000
2026-08-28	18.38	18.41	17.67	17.71	-3.22%	1,573,400
2026-08-27	18.09	18.38	17.80	18.30	+1.33%	2,096,200
2026-08-26	18.47	18.76	17.82	18.06	-2.22%	2,171,600
2026-08-25	19.00	19.19	18.24	18.47	-1.55%	1,295,183
2026-08-24	18.47	18.77	18.16	18.76	+1.35%	1,217,783
2026-08-21	18.36	18.81	18.11	18.51	+1.31%	1,740,400
2026-08-20	19.33	19.42	17.62	18.27	-7.16%	4,597,600
2026-08-19	20.00	20.27	19.16	19.68	+0.72%	1,860,200
2026-08-18	20.36	20.96	19.40	19.54	-8.82%	3,273,500
2026-08-17	20.33	21.66	19.93	21.43	+3.88%	2,486,000
2026-08-14	21.16	21.72	20.37	20.63	-3.64%	2,100,500
2026-08-13	20.89	21.81	19.52	21.41	+3.53%	4,995,000
2026-08-12	19.75	20.71	19.44	20.68	+5.67%	2,858,400
2026-08-11	19.75	20.07	19.43	19.57	-0.91%	1,589,026
2026-08-10	20.47	20.57	19.66	19.75	-3.47%	1,656,468
2026-08-07	20.29	20.53	19.90	20.46	+1.69%	2,057,100
2026-08-06	19.84	20.47	19.62	20.12	+0.65%	1,643,600
2026-08-05	19.88	20.45	19.64	19.99	+0.15%	1,794,000
2026-08-04	20.25	20.60	19.68	19.96	-2.73%	3,180,400
2026-08-03	18.67	20.72	18.30	20.52	+9.44%	2,638,800
2026-07-31	18.81	19.11	18.30	18.75	-0.32%	2,195,900
2026-07-30	17.89	18.91	17.70	18.81	+4.73%	2,877,100
2026-07-29	19.10	19.10	17.62	17.96	-7.14%	3,638,400
2026-07-28	18.54	19.70	18.54	19.34	+0.52%	3,171,700
2026-07-27	18.91	19.44	18.59	19.24	-0.72%	3,374,300
2026-07-24	19.35	19.62	18.07	19.38	-0.10%	5,069,100
2026-07-23	17.42	19.78	17.39	19.40	+11.88%	6,646,400
2026-07-22	17.54	18.54	16.81	17.34	-1.14%	6,855,600
2026-07-21	16.02	17.59	15.71	17.54	+9.22%	5,360,100
2026-07-20	16.61	16.83	15.99	16.06	-3.34%	2,649,100
2026-07-17	16.83	17.15	16.21	16.61	-3.12%	2,725,600
2026-07-16	17.71	18.14	16.67	17.15	-2.78%	3,391,800
2026-07-15	17.53	18.67	17.29	17.64	+1.73%	2,812,100
2026-07-14	17.01	17.73	16.75	17.34	+3.06%	3,152,400
2026-07-13	18.48	18.59	16.55	16.82	-9.79%	3,872,100
2026-07-10	18.00	19.20	17.26	18.65	+16.56%	7,223,800
2026-07-09	16.44	16.63	15.95	16.00	-3.50%	2,741,200
2026-07-08	17.67	17.69	16.26	16.58	-7.79%	3,840,000
2026-07-07	18.71	18.84	17.64	17.98	-4.31%	1,828,300
2026-07-06	19.41	19.70	18.70	18.79	-2.08%	1,687,100
2026-07-02	19.75	19.96	18.69	19.19	-2.84%	2,521,200
2026-07-01	19.86	20.96	19.35	19.75	+0.46%	3,058,100
2026-06-30	20.38	20.43	19.48	19.66	-2.82%	2,152,800
2026-06-29	20.07	20.99	19.70	20.23	-1.22%	3,397,000
2026-06-26	19.61	21.23	18.99	20.48	+4.01%	5,412,900
2026-06-25	22.34	22.75	19.68	19.69	-11.70%	3,379,400
2026-06-24	23.14	23.44	21.75	22.30	-6.62%	2,375,700
2026-06-23	24.87	25.11	23.66	23.88	-8.01%	3,774,200
2026-06-22	26.28	26.72	24.70	25.96	-1.37%	2,529,800
2026-06-18	25.03	26.78	24.80	26.32	+12.67%	3,225,900
2026-06-17	22.19	24.43	21.95	23.36	+4.57%	2,726,900
2026-06-16	21.39	22.50	21.15	22.34	+5.18%	1,436,100
2026-06-15	20.32	21.69	20.32	21.24	+6.63%	1,317,600
2026-06-12	19.63	20.09	19.03	19.92	+2.26%	1,487,300
2026-06-11	18.60	19.51	18.48	19.48	+5.58%	1,478,100
2026-06-10	19.80	20.38	18.02	18.45	-7.52%	2,830,800
2026-06-09	20.00	20.85	19.84	19.95	-0.10%	1,158,500
2026-06-08	19.72	20.88	19.25	19.97	+2.15%	1,355,000
2026-06-05	20.47	20.60	18.88	19.55	-4.35%	1,523,100
2026-06-04	20.24	20.61	19.87	20.44	+1.24%	1,173,600
2026-06-03	19.77	20.41	19.30	20.19	+2.49%	1,155,800
2026-06-02	19.90	20.69	19.50	19.70	-0.71%	1,800,900
2026-06-01	20.53	20.92	19.52	19.84	-4.80%	2,020,100
2026-05-29	22.27	22.27	20.57	20.84	-8.84%	2,563,400
2026-05-28	22.44	23.84	22.05	22.86	+0.31%	1,530,600
2026-05-27	21.59	22.83	21.33	22.79	+5.61%	1,574,600
2026-05-26	21.13	21.83	20.70	21.58	+4.10%	2,097,600
2026-05-22	20.25	21.31	20.04	20.73	+3.81%	1,852,900
2026-05-21	20.76	20.90	19.67	19.97	-2.30%	2,368,100
2026-05-20	22.35	22.59	20.13	20.44	-8.71%	3,163,400
2026-05-19	23.64	23.95	22.01	22.39	-6.16%	2,543,200
2026-05-18	24.44	24.60	23.00	23.86	-1.77%	2,478,800
2026-05-15	23.64	24.49	23.58	24.29	-0.86%	3,098,500
2026-05-14	26.55	27.25	22.96	24.50	-5.59%	7,163,600
2026-05-13	24.70	26.46	24.55	25.95	+5.70%	4,407,200
2026-05-12	23.32	25.24	23.02	24.55	+5.50%	3,986,300
2026-05-11	21.80	23.51	21.71	23.27	+6.74%	2,419,000
2026-05-08	20.72	22.05	20.65	21.80	+5.83%	1,740,700
2026-05-07	20.71	21.34	20.46	20.60	-0.53%	2,392,200
2026-05-06	19.43	21.50	19.24	20.71	+7.42%	2,442,600
2026-05-05	18.58	19.36	17.95	19.28	+4.78%	2,070,400
2026-05-04	20.21	20.84	18.26	18.40	-8.59%	2,434,100
2026-05-01	21.00	21.07	19.88	20.13	-4.12%	1,497,600
2026-04-30	21.33	21.76	20.68	21.00	+0.55%	1,379,700
2026-04-29	23.00	23.37	20.69	20.88	-9.22%	1,171,800
2026-04-28	21.93	23.01	21.22	23.00	+4.59%	1,840,000
2026-04-27	22.85	22.88	21.66	21.99	-4.35%	1,540,200
2026-04-24	24.51	24.79	22.44	22.99	-6.28%	1,830,900
2026-04-23	22.28	25.89	22.28	24.53	+14.20%	5,046,400
2026-04-22	23.62	23.86	21.23	21.48	-8.32%	2,250,600
2026-04-21	22.35	24.04	22.35	23.43	+5.40%	2,046,800
2026-04-20	20.80	22.60	20.80	22.23	+4.02%	1,184,800
2026-04-17	20.74	21.55	20.39	21.37	+5.74%	1,483,700
2026-04-16	20.00	20.40	19.76	20.21	+1.00%	926,300
2026-04-15	20.40	20.40	19.21	20.01	-1.72%	1,853,500
2026-04-14	21.04	21.45	20.07	20.36	-3.23%	1,468,400
2026-04-13	20.07	21.17	19.62	21.04	+3.24%	994,800
2026-04-10	20.33	20.54	19.85	20.38	+0.34%	1,317,300
2026-04-09	20.31	21.41	19.91	20.31	-0.93%	1,137,300
2026-04-08	20.24	21.40	20.09	20.50	+6.11%	2,047,700
2026-04-07	19.40	19.58	18.80	19.32	-1.48%	1,733,600
2026-04-06	20.34	20.50	19.42	19.61	-3.54%	1,287,300
2026-04-02	20.31	20.62	19.42	20.33	-2.02%	1,115,900
2026-04-01	20.49	21.52	20.00	20.75	+1.87%	3,274,000
2026-03-31	19.74	20.68	18.80	20.37	+5.49%	2,682,200
2026-03-30	20.06	20.51	19.29	19.31	-3.69%	2,277,900
2026-03-27	20.13	20.47	19.77	20.05	-1.81%	2,217,000
2026-03-26	20.65	21.41	20.17	20.42	-1.97%	947,900
2026-03-25	21.32	21.82	20.37	20.83	+0.14%	1,095,400
2026-03-24	20.20	21.23	19.61	20.80	+2.26%	2,312,200
2026-03-23	21.92	22.79	20.20	20.34	-6.70%	2,364,400
2026-03-20	22.50	22.75	21.06	21.80	-4.13%	5,375,800
2026-03-19	26.01	26.15	22.63	22.74	-7.33%	1,889,200
2026-03-18	24.93	25.83	23.93	24.54	-1.05%	1,263,300
2026-03-17	24.96	26.32	23.99	24.80	-0.80%	1,580,400
2026-03-16	25.44	26.17	24.85	25.00	-1.73%	766,000
2026-03-13	25.89	26.48	25.16	25.44	-1.70%	1,053,300
2026-03-12	28.46	28.46	25.87	25.88	-10.01%	1,104,900
2026-03-11	27.02	28.76	26.50	28.76	+5.77%	624,500
2026-03-10	27.95	29.49	27.03	27.19	-2.89%	731,908
2026-03-09	27.50	28.17	25.61	28.00	+0.65%	1,590,842
2026-03-06	29.02	29.25	27.61	27.82	-5.57%	571,900
2026-03-05	29.39	29.75	28.31	29.46	-1.01%	552,800
2026-03-04	30.20	30.25	29.35	29.76	-1.00%	385,400
2026-03-03	29.50	30.60	28.25	30.06	-0.03%	630,700
2026-03-02	28.53	30.75	28.22	30.07	+3.62%	875,600
2026-02-27	29.02	29.87	27.75	29.02	-1.53%	1,076,000
2026-02-26	29.72	29.82	28.61	29.47	-1.01%	758,600
2026-02-25	30.04	30.67	28.72	29.77	-0.37%	790,700
2026-02-24	29.16	30.20	28.50	29.88	+2.15%	810,700
2026-02-23	31.55	31.76	28.64	29.25	-7.29%	1,452,100
2026-02-20	33.94	34.50	31.34	31.55	-6.52%	801,400
2026-02-19	32.32	33.83	32.13	33.75	+4.36%	599,000
2026-02-18	33.94	33.94	31.30	32.34	-4.77%	672,200
2026-02-17	34.00	34.30	32.48	33.96	+0.56%	467,400
2026-02-13	32.46	33.80	32.25	33.77	+4.26%	309,800
2026-02-12	33.52	34.00	31.50	32.39	-2.82%	1,054,800
2026-02-11	34.25	35.19	33.00	33.33	-2.66%	728,200
2026-02-10	32.39	34.34	32.01	34.24	+5.13%	930,000
2026-02-09	32.91	33.99	31.15	32.57	-1.18%	776,400
2026-02-06	32.00	33.24	31.51	32.96	+3.00%	851,800
2026-02-05	33.52	34.29	31.31	32.00	-6.46%	891,900
2026-02-04	32.08	34.62	30.65	34.21	+5.98%	1,532,200
2026-02-03	32.61	33.39	30.93	32.28	-2.30%	1,240,900
2026-02-02	30.47	33.04	29.75	33.04	+6.24%	1,152,200
2026-01-30	30.85	31.35	28.00	31.10	+2.45%	3,131,600
2026-01-29	34.76	35.50	30.00	30.36	-12.34%	6,279,800
2026-01-28	32.20	35.23	32.15	34.63	+7.18%	3,070,700
2026-01-27	30.77	33.54	30.77	32.31	+7.99%	2,671,400
2026-01-26	33.55	33.78	29.52	29.92	-8.11%	3,274,600
2026-01-23	28.50	33.00	28.00	32.56	+32.90%	17,411,100
2026-01-22	24.50	24.50	24.50	24.50	—	0

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+26.94%）。最弱月份：3月（-32.26%）。基於1年每日數據（2026–2026）。

1月+26.94%
2月-12.17%
3月-32.26%
4月+1.18%
5月+3.53%
6月-0.91%
7月-5.06%
8月-14.18%
9月+3.09%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

EquipmentShare.com Inc Class A Common Stock（EQPT）最新收盤價是多少？

2026-10-16 收於 13.59，來自Closelook數據湖的每日價格紀錄。

EQPT 的52週最高價和最低價是多少？

過去52週最高 35.50、最低 13.00（截至 2026-10-16）。

EquipmentShare.com Inc Class A Common Stock 歷史上最強和最弱的月份是哪個？

歷史上，EQPT 最強的日曆月份是1月（平均 +26.94%），最弱的是3月（平均 -32.26%），基於1年每日數據（2026–2026）。

該季節性涵蓋多少年？

1年（2026–2026），由Closelook數據湖中的186根日K線計算。