NYSE - Delayed Quote USD

EQV Ventures Acquisition Corp. (EQV)

10.42
0.00
(0.00%)
At close: May 30 at 3:58:01 PM EDT
10.60
+0.18
+(1.73%)
After hours: May 30 at 6:16:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.4210.4310.4010.4210.424,500
May 29, 202510.4310.4510.4210.4210.423,900
May 28, 202510.4310.4510.4210.4410.4414,100
May 27, 202510.4310.4610.4210.4510.4513,000
May 23, 202510.4110.4510.4110.4310.4365,100
May 22, 202510.4010.4210.3910.4110.41464,200
May 21, 202510.3710.4310.3710.4010.40701,500
May 20, 202510.3610.4310.3610.3710.37520,900
May 19, 202510.3310.3810.3210.3710.37331,300
May 16, 202510.2710.3410.2710.3310.331,055,900
May 15, 202510.2510.3010.2410.2810.28707,800
May 14, 202510.2310.2610.2310.2410.2417,800
May 13, 202510.2510.2610.2310.2410.24201,000
May 12, 202510.2510.2510.2310.2310.23339,200
May 9, 202510.2510.2510.2310.2310.23263,700
May 8, 202510.2210.2510.2110.2410.24556,300
May 7, 202510.2210.2210.2010.2110.212,900
May 6, 202510.1610.2210.1610.2110.21507,800
May 5, 202510.2210.2210.1910.2010.2024,500
May 2, 202510.2310.2310.1910.2110.2153,100
May 1, 202510.1710.2510.1610.2010.20239,900
Apr 30, 202510.2110.2110.1710.1810.1814,500
Apr 29, 202510.2010.2010.1610.1810.18285,400
Apr 28, 202510.1210.1710.1110.1710.171,070,300
Apr 25, 202510.1510.1510.1210.1310.13152,000
Apr 24, 202510.1110.1510.1110.1510.1535,400
Apr 23, 202510.0910.1210.0910.1110.1131,900
Apr 22, 202510.0710.0910.0710.0910.096,300
Apr 21, 202510.0810.1010.0810.0910.0933,300
Apr 17, 202510.0910.0910.0810.0910.091,600
Apr 16, 202510.0810.1010.0610.0910.0916,500
Apr 15, 202510.0810.1210.0810.0810.085,100
Apr 14, 202510.0810.1110.0710.1110.117,800
Apr 11, 202510.0610.1110.0610.1010.1019,500
Apr 10, 202510.0610.0910.0610.0810.08208,900
Apr 9, 202510.0910.0910.0710.0910.09129,700
Apr 8, 202510.0610.1010.0610.0710.0714,900
Apr 7, 202510.0610.1110.0610.0810.0824,200
Apr 4, 202510.0610.1210.0610.0710.0728,100
Apr 3, 202510.1010.1110.0910.0910.099,000
Apr 2, 202510.1310.1310.0910.1110.1112,000
Apr 1, 202510.1810.1810.0910.0910.0924,700
Mar 31, 202510.1610.1610.0610.1210.128,600
Mar 28, 202510.0610.1210.0610.0910.099,500
Mar 27, 202510.1210.1310.1110.1310.136,700
Mar 26, 202510.0810.1110.0610.1110.1137,000
Mar 25, 202510.0610.0810.0610.0810.0810,000
Mar 24, 202510.0310.0810.0310.0710.0716,000
Mar 21, 202510.0510.0710.0510.0610.062,800
Mar 20, 202510.0710.0710.0510.0610.066,600
Mar 19, 202510.0710.0710.0410.0610.065,600
Mar 18, 202510.0310.0610.0310.0510.0525,800
Mar 17, 202510.0610.0610.0310.0410.048,800
Mar 14, 202510.0510.0510.0410.0410.0455,600
Mar 13, 202510.0310.0510.0310.0510.056,100
Mar 12, 202510.0510.0510.0410.0510.0512,100
Mar 11, 202510.0210.0510.0210.0310.0363,100
Mar 10, 202510.0210.0410.0210.0310.0333,900
Mar 7, 202510.0210.0410.0210.0410.0427,900
Mar 6, 202510.0210.0410.0210.0310.039,900
Mar 5, 202510.0210.0410.0210.0310.039,200
Mar 4, 202510.0210.0410.0210.0310.0355,800
Mar 3, 202510.0110.0410.0110.0410.0462,500
Feb 28, 202510.0210.0310.0110.0310.0342,400
Feb 27, 202510.0110.0210.0110.0210.0241,600
Feb 26, 202510.0110.0310.0110.0210.0214,100
Feb 25, 202510.0110.0410.0110.0210.02299,000
Feb 24, 202510.0310.0410.0110.0310.03229,600
Feb 21, 202510.0210.0310.0110.0110.0118,400
Feb 20, 202510.0110.0310.0110.0210.0248,300
Feb 19, 202510.0110.0210.0110.0210.0220,700
Feb 18, 202510.0310.0310.0110.0210.0276,800
Feb 14, 202510.0310.0310.0110.0210.0222,200
Feb 13, 202510.0310.0310.0110.0110.01118,800
Feb 12, 202510.0510.0510.0010.0410.04410,600
Feb 11, 202510.0310.0310.0010.0310.0310,500
Feb 10, 202510.0310.0310.0010.0110.0189,900
Feb 7, 202510.0210.0210.0010.0010.00163,900
Feb 6, 202510.0110.0210.0010.0210.029,500
Feb 5, 202510.0210.029.999.999.9938,700
Feb 4, 202510.0510.0510.0010.0110.0157,800
Feb 3, 202510.0310.0310.0110.0310.0359,300
Jan 31, 20259.9910.029.9910.0110.0121,000
Jan 30, 202510.0210.029.999.999.9918,300
Jan 29, 202510.0210.029.9910.0010.0097,400
Jan 28, 202510.0210.029.9910.0010.0025,400
Jan 27, 202510.0210.029.9910.0210.0248,500
Jan 24, 202510.0210.0210.0010.0010.0013,400
Jan 23, 202510.0210.059.9810.0110.0156,800
Jan 22, 20259.9810.009.979.999.9929,500
Jan 21, 202510.0410.049.989.999.9971,300
Jan 17, 20259.9910.009.9710.0010.0016,800
Jan 16, 20259.989.999.979.989.9836,400
Jan 15, 202510.0010.019.989.999.9920,500
Jan 14, 202510.0210.029.989.999.9923,600
Jan 13, 202510.0210.029.9810.0010.0034,000
Jan 10, 202510.0210.029.999.999.9937,200
Jan 8, 202510.0210.059.9910.0110.0135,700
Jan 7, 202510.0210.059.9910.0010.0039,500
Jan 6, 202510.0010.029.999.999.99144,900
Jan 3, 20259.999.999.979.989.98118,400
Jan 2, 202510.0010.009.979.979.97208,000
Dec 31, 202410.0010.019.989.989.98124,500
Dec 30, 20249.999.999.969.979.97241,900
Dec 27, 20249.999.999.979.989.98353,700
Dec 26, 20249.989.989.949.979.97408,100
Dec 24, 20249.929.949.929.949.941,700
Dec 23, 20249.949.949.939.949.94245,600
Dec 20, 20249.949.949.939.949.9445,000
Dec 19, 20249.949.959.939.949.94667,600
Dec 18, 20249.969.969.939.949.94620,300
Dec 17, 20249.969.969.949.949.94137,800
Dec 16, 20249.989.989.939.949.94270,500
Dec 13, 20249.969.979.959.969.965,800
Dec 12, 20249.949.969.949.969.968,500
Dec 11, 20249.929.959.929.959.95161,500
Dec 10, 20249.949.949.929.939.934,100
Dec 9, 20249.949.949.949.949.94900
Dec 6, 20249.929.939.929.939.9317,200
Dec 5, 20249.939.939.939.939.936,200
Dec 4, 20249.939.939.939.939.931,100
Dec 3, 20249.939.939.929.929.921,900
Dec 2, 20249.949.949.939.939.9342,400
Nov 29, 20249.949.949.949.949.942,000
Nov 27, 20249.949.949.939.949.947,600
Nov 26, 20249.949.949.939.949.945,800
Nov 25, 20249.939.949.939.949.942,700
Nov 22, 20249.949.949.939.949.94399,000
Nov 21, 20249.949.949.939.939.93126,700
Nov 20, 20249.949.949.939.949.9455,000
Nov 19, 20249.939.949.929.939.9350,000
Nov 18, 20249.939.939.929.929.9222,400
Nov 15, 20249.939.939.939.939.93-
Nov 14, 20249.939.939.929.939.9320,100
Nov 13, 20249.939.939.929.929.9269,000
Nov 12, 20249.939.939.929.929.9214,400
Nov 11, 20249.939.939.939.939.93200
Nov 8, 20249.939.939.929.929.928,100
Nov 7, 20249.939.939.929.929.926,700
Nov 6, 20249.949.949.939.939.9357,800
Nov 5, 20249.939.949.939.939.93483,900
Nov 4, 20249.939.939.939.939.9316,600
Nov 1, 20249.939.939.929.929.92138,100
Oct 31, 20249.919.939.919.929.922,400
Oct 30, 20249.929.939.929.929.92572,700
Oct 29, 20249.919.919.919.919.916,600
Oct 28, 20249.929.929.919.919.91380,200
Oct 25, 20249.899.899.899.899.89-
Oct 24, 20249.909.909.899.899.89134,200
Oct 23, 20249.909.909.899.899.8911,900
Oct 22, 20249.899.909.889.899.8936,200
Oct 21, 20249.899.899.899.899.89-
Oct 18, 20249.899.909.899.899.894,600
Oct 17, 20249.929.929.899.899.8939,500
Oct 16, 20249.929.929.909.909.909,100
Oct 15, 20249.929.929.909.929.9284,200
Oct 14, 20249.929.929.929.929.92861,100
Oct 11, 20249.929.929.929.929.92100
Oct 10, 20249.919.919.909.919.91637,700
Oct 9, 20249.919.919.909.919.9120,300
Oct 8, 20249.919.919.909.909.901,200
Oct 7, 20249.899.919.899.919.91400
Oct 4, 20249.929.929.909.909.90439,800
Oct 3, 20249.929.929.909.919.91417,200
Oct 2, 20249.929.929.929.929.92100
Oct 1, 20249.929.929.919.919.9138,900
Sep 30, 20249.929.929.919.929.92400,800
Sep 27, 20249.959.959.909.929.921,793,800

Related Tickers

JACS Jackson Acquisition Company II
10.22
0.00%
 
AACT Ares Acquisition Corporation II
11.44
+1.24%
 
SBXD SilverBox Corp IV
10.44
+0.38%
 
AAM AA Mission Acquisition Corp.
10.37
-0.29%
 
AAM-UN AA Mission Acquisition Corp.
10.33
0.00%
 
KFII K&F Growth Acquisition Corp. II
10.05
-0.10%
 
RAC-UN Rithm Acquisition Corp.
10.17
-0.29%
 
ANSC Agriculture & Natural Solutions Acquisition Corporation
10.75
0.00%
 
GPAT GP-Act III Acquisition Corp.
10.47
0.00%
 
SOUL Soulpower Acquisition Corporation
9.93
+0.06%