5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
+6.14%
YEAR-TO-DATE PERFORMANCE
+4.56%
EQV Ventures Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $10.60 | $10.51 (-0.85%) | $10.60 | $10.45 | 9.27 K | $377.57 M |
| 06/04/2025 | $10.80 | $10.99 (1.76%) | $10.99 | $10.80 | 983.25 K | $393.69 M |
| 06/03/2025 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 19.20 K | $384.73 M |
| 06/02/2025 | $10.41 | $10.44 (0.29%) | $10.45 | $10.40 | 10.74 K | $373.99 M |
| 05/30/2025 | $10.42 | $10.42 (0%) | $10.43 | $10.40 | 4.51 K | $373.27 M |
| 05/29/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 3.90 K | $380.08 M |
| 05/28/2025 | $10.43 | $10.44 (0.1%) | $10.45 | $10.42 | 14.11 K | $373.99 M |
| 05/27/2025 | $10.43 | $10.45 (0.19%) | $10.46 | $10.42 | 13.00 K | $374.35 M |
| 05/23/2025 | $10.41 | $10.43 (0.19%) | $10.45 | $10.41 | 65.10 K | $373.63 M |
| 05/22/2025 | $10.40 | $10.41 (0.1%) | $10.42 | $10.39 | 464.20 K | $372.91 M |
| 05/21/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 701.50 K | $377.93 M |
| 05/20/2025 | $10.78 | $10.52 (-2.41%) | $10.78 | $10.50 | 520.90 K | $376.85 M |
| 05/19/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 331.30 K | $373.63 M |
| 05/16/2025 | $10.27 | $10.33 (0.54%) | $10.34 | $10.27 | 1.06 M | $370.05 M |
| 05/15/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 707.80 K | $375.78 M |
| 05/14/2025 | $10.23 | $10.24 (0.1%) | $10.26 | $10.23 | 17.80 K | $366.82 M |
| 05/13/2025 | $10.25 | $10.24 (-0.1%) | $10.26 | $10.23 | 201.00 K | $366.82 M |
| 05/12/2025 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.23 | 339.20 K | $366.46 M |
| 05/09/2025 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.23 | 263.70 K | $303.63 M |
| 05/08/2025 | $10.22 | $10.24 (0.2%) | $10.25 | $10.21 | 556.30 K | $303.93 M |
| 05/07/2025 | $11.00 | $10.38 (-5.64%) | $11.00 | $10.38 | 2.94 K | $308.08 M |
| 05/06/2025 | $10.16 | $10.21 (0.49%) | $10.22 | $10.16 | 507.80 K | $303.04 M |
| 05/05/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 24.50 K | $313.43 M |
| 05/02/2025 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.19 | 53.10 K | $303.04 M |
| 05/01/2025 | $10.22 | $10.31 (0.88%) | $10.31 | $10.22 | 239.90 K | $306.01 M |
| 04/30/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 14.50 K | $304.52 M |
| 04/29/2025 | $10.26 | $10.28 (0.19%) | $10.29 | $10.22 | 285.40 K | $305.12 M |
| 04/28/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1.07 M | $303.33 M |
| 04/25/2025 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 152.00 K | $303.33 M |
| 04/24/2025 | $10.11 | $10.15 (0.4%) | $10.15 | $10.11 | 35.40 K | $301.26 M |
| 04/23/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 31.95 K | $302.44 M |
| 04/22/2025 | $10.07 | $10.09 (0.2%) | $10.09 | $10.07 | 6.30 K | $299.48 M |
| 04/21/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 33.32 K | $301.55 M |
| 04/17/2025 | $10.09 | $10.09 (0.05%) | $10.09 | $10.08 | 1.60 K | $299.48 M |
| 04/16/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 16.50 K | $298.59 M |
| 04/15/2025 | $10.19 | $10.17 (-0.2%) | $10.23 | $10.17 | 5.10 K | $301.85 M |
| 04/14/2025 | $10.08 | $10.11 (0.3%) | $10.11 | $10.07 | 7.80 K | $300.07 M |
| 04/11/2025 | $10.11 | $10.19 (0.79%) | $10.24 | $10.11 | 19.50 K | $302.44 M |
| 04/10/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 208.91 K | $302.44 M |
| 04/09/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 129.70 K | $301.85 M |
| 04/08/2025 | $10.06 | $10.07 (0.1%) | $10.10 | $10.06 | 14.90 K | $298.88 M |
| 04/07/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 24.22 K | $302.44 M |
| 04/04/2025 | $10.20 | $10.25 (0.49%) | $10.27 | $10.20 | 28.10 K | $304.22 M |
| 04/03/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 9.00 K | $303.04 M |
| 04/02/2025 | $10.08 | $10.20 (1.19%) | $10.23 | $10.08 | 12.03 K | $302.74 M |
| 04/01/2025 | $10.23 | $10.19 (-0.39%) | $10.23 | $10.13 | 24.70 K | $302.44 M |
| 03/31/2025 | $10.25 | $10.25 (0%) | $10.29 | $10.13 | 8.60 K | $304.22 M |
| 03/28/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 9.50 K | $302.74 M |
| 03/27/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 6.70 K | $302.74 M |
| 03/26/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.13 | 37.00 K | $302.74 M |
| 03/25/2025 | $10.16 | $10.19 (0.3%) | $10.20 | $10.16 | 10.00 K | $302.44 M |
| 03/24/2025 | $10.03 | $10.07 (0.4%) | $10.08 | $10.03 | 16.00 K | $298.88 M |
| 03/21/2025 | $10.05 | $10.06 (0.1%) | $10.07 | $10.05 | 2.80 K | $298.59 M |
| 03/20/2025 | $10.19 | $10.15 (-0.39%) | $10.19 | $10.15 | 6.60 K | $301.26 M |
| 03/19/2025 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.04 | 5.60 K | $298.59 M |
| 03/18/2025 | $10.15 | $10.19 (0.39%) | $10.19 | $10.15 | 25.80 K | $302.44 M |
| 03/17/2025 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.03 | 8.80 K | $297.99 M |
| 03/14/2025 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.04 | 55.60 K | $297.99 M |
| 03/13/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 6.10 K | $298.29 M |
| 03/12/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.15 | 12.11 K | $302.74 M |
| 03/11/2025 | $10.17 | $10.15 (-0.2%) | $10.17 | $10.15 | 63.10 K | $301.26 M |
| 03/10/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 33.90 K | $297.70 M |
| 03/07/2025 | $10.12 | $10.14 (0.2%) | $10.16 | $10.12 | 27.90 K | $300.96 M |
| 03/06/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 9.90 K | $297.70 M |
| 03/05/2025 | $10.12 | $10.17 (0.49%) | $10.17 | $10.12 | 9.25 K | $301.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
