EQV Ventures Acquisition ... (EQV)
10.11
-0.02 (-0.20%)
At close: Mar 28, 2025, 12:49 PM
10.00
-1.06%
After-hours: Mar 28, 2025, 05:34 PM EDT
EQV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 9,355 |
| Mar 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 6,702 |
| Mar 26, 2025 | 10.16 | 10.20 | 10.13 | 10.20 | 0.01 | 0.10% | 37,000 |
| Mar 25, 2025 | 10.16 | 10.20 | 10.16 | 10.19 | 0.12 | 1.19% | 10,000 |
| Mar 24, 2025 | 10.03 | 10.08 | 10.03 | 10.07 | 0.01 | 0.10% | 16,000 |
| Mar 21, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | -0.09 | -0.89% | 2,800 |
| Mar 20, 2025 | 10.19 | 10.19 | 10.15 | 10.15 | 0.09 | 0.89% | 6,600 |
| Mar 19, 2025 | 10.07 | 10.07 | 10.04 | 10.06 | -0.13 | -1.28% | 5,600 |
| Mar 18, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 0.15 | 1.49% | 25,803 |
| Mar 17, 2025 | 10.06 | 10.06 | 10.03 | 10.04 | 0.00 | 0.00% | 8,800 |
| Mar 14, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | -0.01 | -0.10% | 55,600 |
| Mar 13, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | -0.15 | -1.47% | 6,100 |
| Mar 12, 2025 | 10.16 | 10.20 | 10.15 | 10.20 | 0.05 | 0.49% | 12,108 |
| Mar 11, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 0.12 | 1.20% | 63,103 |
| Mar 10, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | -0.11 | -1.08% | 33,900 |
| Mar 7, 2025 | 10.12 | 10.16 | 10.12 | 10.14 | 0.11 | 1.10% | 27,900 |
| Mar 6, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | -0.14 | -1.38% | 9,900 |
| Mar 5, 2025 | 10.12 | 10.17 | 10.12 | 10.17 | -0.03 | -0.29% | 9,248 |
| Mar 4, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 0.03 | 0.29% | 55,800 |
| Mar 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 0.02 | 0.20% | 62,500 |
| Feb 28, 2025 | 10.12 | 10.17 | 10.12 | 10.15 | 0.03 | 0.30% | 42,415 |
| Feb 27, 2025 | 10.18 | 10.18 | 10.12 | 10.12 | -0.05 | -0.49% | 41,600 |
| Feb 26, 2025 | 10.17 | 10.28 | 10.11 | 10.17 | 0.01 | 0.10% | 14,100 |
| Feb 25, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 0.13 | 1.30% | 299,000 |
| Feb 24, 2025 | 10.03 | 10.04 | 10.01 | 10.03 | -0.12 | -1.18% | 229,600 |
| Feb 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.13 | 1.30% | 18,422 |
| Feb 20, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 0.00 | 0.00% | 48,300 |
| Feb 19, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | -0.11 | -1.09% | 20,700 |
| Feb 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 0.11 | 1.10% | 76,800 |
| Feb 14, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | -0.11 | -1.09% | 22,200 |
| Feb 13, 2025 | 10.15 | 10.16 | 10.13 | 10.13 | -0.02 | -0.20% | 118,800 |
| Feb 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 410,637 |
| Feb 11, 2025 | 10.12 | 10.15 | 10.11 | 10.15 | 0.00 | 0.00% | 11,440 |
| Feb 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.15 | 1.50% | 89,900 |
| Feb 7, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | -0.02 | -0.20% | 163,900 |
| Feb 6, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | -0.08 | -0.79% | 9,500 |
| Feb 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | -0.01 | -0.10% | 38,700 |
| Feb 4, 2025 | 10.15 | 10.15 | 10.11 | 10.11 | -0.02 | -0.20% | 57,800 |
| Feb 3, 2025 | 10.05 | 10.13 | 10.05 | 10.13 | 0.02 | 0.20% | 59,300 |
| Jan 31, 2025 | 10.10 | 10.11 | 10.05 | 10.11 | 0.00 | 0.00% | 21,007 |
| Jan 30, 2025 | 10.13 | 10.13 | 10.11 | 10.11 | 0.11 | 1.10% | 18,300 |
| Jan 29, 2025 | 10.02 | 10.02 | 9.99 | 10.00 | -0.10 | -0.99% | 97,409 |
| Jan 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.08 | 0.80% | 25,400 |
| Jan 27, 2025 | 10.02 | 10.02 | 9.99 | 10.02 | -0.09 | -0.89% | 48,500 |
| Jan 24, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 0.01 | 0.10% | 13,400 |
| Jan 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | -0.03 | -0.30% | 56,800 |
| Jan 22, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 0.03 | 0.30% | 29,500 |
| Jan 21, 2025 | 10.02 | 10.10 | 10.02 | 10.10 | 0.10 | 1.00% | 71,300 |
| Jan 17, 2025 | 9.99 | 10.00 | 9.97 | 10.00 | -0.10 | -0.99% | 16,800 |
| Jan 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.01 | 0.10% | 36,400 |