NYSE:EQS | Historical Stock Price | EQUUS TOTAL RETURN, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-09-11 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.80$3.77$7.91$16.62$34.891992-09-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.45$5.356,400——
2023-12-28$1.47$5.433,200——
2023-12-27$1.48$5.468,200——
2023-12-26$1.45$5.354,000——
2023-12-22$1.46$5.3912,200——
2023-12-21$1.48$5.4610,700——
2023-12-20$1.47$5.4351,100——
2023-12-19$1.48$5.4610,300——
2023-12-18$1.50$5.54100——
2023-12-15$1.49$5.5057,200——
2023-12-14$1.49$5.5027,700——
2023-12-13$1.49$5.508,400——
2023-12-12$1.45$5.358,300——
2023-12-11$1.49$5.501,200——
2023-12-08$1.49$5.503,800——
2023-12-07$1.50$5.5412,400——
2023-12-06$1.49$5.5010,200——
2023-12-05$1.49$5.50700——
2023-12-04$1.45$5.351,100——
2023-12-01$1.47$5.436,000——
2023-11-30$1.51$5.5714,800——
2023-11-29$1.49$5.50700——
2023-11-28$1.49$5.505,300——
2023-11-27$1.50$5.545,000——
2023-11-24$1.50$5.545,300——
2023-11-22$1.51$5.578,500——
2023-11-21$1.50$5.5427,300——
2023-11-20$1.44$5.315,900——
2023-11-17$1.47$5.4321,700——
2023-11-16$1.40$5.176,300——
2023-11-15$1.45$5.3523,900——
2023-11-14$1.40$5.172,300——
2023-11-13$1.48$5.461,700——
2023-11-10$1.49$5.50900——
2023-11-09$1.46$5.3933,200——
2023-11-08$1.47$5.4338,700——
2023-11-07$1.44$5.3117,800——
2023-11-06$1.44$5.31900——
2023-11-03$1.43$5.2820,700——
2023-11-02$1.50$5.541,000——
2023-11-01$1.47$5.4310,000——
2023-10-31$1.42$5.242,200——
2023-10-30$1.45$5.3544,000——
2023-10-27$1.48$5.46200——
2023-10-26$1.46$5.39300——
2023-10-25$1.44$5.315,100——
2023-10-24$1.47$5.437,000——
2023-10-23$1.44$5.31200——
2023-10-20$1.47$5.432,200——
2023-10-19$1.46$5.39700——
2023-10-18$1.44$5.311,900——
2023-10-17$1.45$5.351,000——
2023-10-16$1.47$5.436,900——
2023-10-13$1.48$5.46129,800——
2023-10-12$1.38$5.095,000——
2023-10-11$1.45$5.3518,000——
2023-10-10$1.49$5.5043,900——
2023-10-09$1.46$5.39142,600——
2023-10-06$1.51$5.57462,400——
2023-10-05$1.50$5.5420,500——
2023-10-04$1.49$5.50100——
2023-10-03$1.47$5.43900——
2023-10-02$1.51$5.579,500——
2023-09-29$1.48$5.461,100——
2023-09-28$1.50$5.54200——
2023-09-27$1.47$5.433,300——
2023-09-26$1.52$5.61300——
2023-09-25$1.50$5.54600——
2023-09-22$1.51$5.572,700——
2023-09-21$1.48$5.46503,500——
2023-09-20$1.50$5.542,600——
2023-09-19$1.50$5.54400——
2023-09-18$1.50$5.543,000——
2023-09-15$1.51$5.572,000——
2023-09-14$1.51$5.571,400——
2023-09-13$1.52$5.61100——
2023-09-12$1.52$5.61100——
2023-09-11$1.51$5.571,000——
2023-09-08$1.52$5.61100——
2023-09-07$1.52$5.61100——
2023-09-06$1.53$5.65800——
2023-09-05$1.53$5.6518,700——
2023-09-01$1.54$5.689,900——
2023-08-31$1.52$5.619,700——
2023-08-30$1.53$5.654,000——
2023-08-29$1.50$5.541,000——
2023-08-28$1.51$5.570——
2023-08-25$1.51$5.57500——
2023-08-24$1.50$5.541,900——
2023-08-23$1.51$5.573,100——
2023-08-22$1.54$5.6828,600——
2023-08-21$1.40$5.175,800——
2023-08-18$1.50$5.542,600——
2023-08-17$1.51$5.5738,700——
2023-08-16$1.54$5.6816,800——
2023-08-15$1.54$5.6832,400——
2023-08-14$1.52$5.6124,900——
2023-08-11$1.54$5.681,400——
2023-08-10$1.55$5.722,500——
2023-08-09$1.54$5.685,700——
2023-08-08$1.50$5.54200——
2023-08-07$1.48$5.463,300——
2023-08-04$1.47$5.43800——
2023-08-03$1.41$5.202,800——
2023-08-02$1.45$5.354,900——
2023-08-01$1.35$4.98109,600——
2023-07-31$1.55$5.721,400——
2023-07-28$1.52$5.611,100——
2023-07-27$1.47$5.43500——
2023-07-26$1.47$5.4319,600——
2023-07-25$1.45$5.351,900——
2023-07-24$1.49$5.50600——
2023-07-21$1.49$5.501,300——
2023-07-20$1.49$5.501,000——
2023-07-19$1.50$5.540——
2023-07-18$1.50$5.54200——
2023-07-17$1.50$5.542,300——
2023-07-14$1.49$5.502,200——
2023-07-13$1.49$5.50100——
2023-07-12$1.48$5.465,100——
2023-07-11$1.50$5.540——
2023-07-10$1.50$5.54400——
2023-07-07$1.50$5.54100——
2023-07-06$1.50$5.54100——
2023-07-05$1.50$5.544,200——
2023-07-03$1.51$5.571,300——
2023-06-30$1.52$5.610——
2023-06-29$1.52$5.61100——
2023-06-28$1.53$5.65100——
2023-06-27$1.54$5.682,400——
2023-06-26$1.55$5.72300——
2023-06-23$1.54$5.68500——
2023-06-22$1.55$5.72500——
2023-06-21$1.56$5.76500——
2023-06-20$1.51$5.57700——
2023-06-16$1.49$5.50800——
2023-06-15$1.57$5.792,100——
2023-06-14$1.51$5.57400——
2023-06-13$1.50$5.542,600——
2023-06-12$1.50$5.543,600——
2023-06-09$1.63$6.0213,500——
2023-06-08$1.55$5.723,300——
2023-06-07$1.57$5.79100——
2023-06-06$1.57$5.79700——
2023-06-05$1.56$5.76100——
2023-06-02$1.55$5.722,800——
2023-06-01$1.50$5.544,500——
2023-05-31$1.63$6.0237,100——
2023-05-30$1.59$5.87200——
2023-05-26$1.59$5.87900——
2023-05-25$1.59$5.872,100——
2023-05-24$1.58$5.83400——
2023-05-23$1.65$6.0910,700——
2023-05-22$1.57$5.792,500——
2023-05-19$1.58$5.83300——
2023-05-18$1.53$5.653,200——
2023-05-17$1.55$5.722,200——
2023-05-16$1.58$5.831,700——
2023-05-15$1.58$5.8318,400——
2023-05-12$1.58$5.838,100——
2023-05-11$1.59$5.87100——
2023-05-10$1.58$5.834,500——
2023-05-09$1.58$5.83700——
2023-05-08$1.58$5.831,000——
2023-05-05$1.56$5.764,000——
2023-05-04$1.57$5.79800——
2023-05-03$1.58$5.8310,700——
2023-05-02$1.51$5.57200——
2023-05-01$1.55$5.7230,300——
2023-04-28$1.59$5.8743,600——
2023-04-27$1.60$5.9110,900——
2023-04-26$1.56$5.763,800——
2023-04-25$1.57$5.79400——
2023-04-24$1.56$5.769,500——
2023-04-21$1.57$5.79800——
2023-04-20$1.54$5.685,700——
2023-04-19$1.57$5.795,400——
2023-04-18$1.59$5.872,900——
2023-04-17$1.59$5.87200——
2023-04-14$1.59$5.87600——
2023-04-13$1.59$5.87100——
2023-04-12$1.59$5.87900——
2023-04-11$1.59$5.87500——
2023-04-10$1.56$5.762,800——
2023-04-06$1.48$5.4618,800——
2023-04-05$1.46$5.39800——
2023-04-04$1.50$5.548,100——
2023-04-03$1.58$5.832,400——
2023-03-31$1.56$5.76800——
2023-03-30$1.58$5.831,600——
2023-03-29$1.56$5.761,100——
2023-03-28$1.52$5.611,200——
2023-03-27$1.53$5.655,300——
2023-03-24$1.54$5.681,200——
2023-03-23$1.51$5.57300——
2023-03-22$1.51$5.57500——
2023-03-21$1.56$5.762,500——
2023-03-20$1.49$5.505,600——
2023-03-17$1.48$5.46600——
2023-03-16$1.50$5.5419,900——
2023-03-15$1.59$5.871,600——
2023-03-14$1.54$5.6860,200——
2023-03-13$1.48$5.463,900——
2023-03-10$1.44$5.3129,000——
2023-03-09$1.54$5.684,100——
2023-03-08$1.55$5.721,200——
2023-03-07$1.53$5.654,300——
2023-03-06$1.59$5.87100——
2023-03-03$1.57$5.793,800——
2023-03-02$1.58$5.831,900——
2023-03-01$1.59$5.87100——
2023-02-28$1.58$5.83400——
2023-02-27$1.57$5.792,500——
2023-02-24$1.59$5.87200——
2023-02-23$1.59$5.879,900——
2023-02-22$1.69$6.24300——
2023-02-21$1.70$6.27300——
2023-02-17$1.70$6.27100——
2023-02-16$1.69$6.241,200——
2023-02-15$1.70$6.27100——
2023-02-14$1.72$6.350——
2023-02-13$1.72$6.35500——
2023-02-10$1.72$6.35400——
2023-02-09$1.71$6.31800——
2023-02-08$1.68$6.202,200——
2023-02-07$1.68$6.202,800——
2023-02-06$1.67$6.162,600——
2023-02-03$1.75$6.463,200——
2023-02-02$1.75$6.46200——
2023-02-01$1.71$6.31400——
2023-01-31$1.70$6.27800——
2023-01-30$1.72$6.35300——
2023-01-27$1.71$6.310——
2023-01-26$1.71$6.31300——
2023-01-25$1.70$6.27200——
2023-01-24$1.71$6.310——
2023-01-23$1.71$6.311,100——
2023-01-20$1.72$6.35600——
2023-01-19$1.71$6.31500——
2023-01-18$1.69$6.242,400——
2023-01-17$1.70$6.273,400——
2023-01-13$1.60$5.911,400——
2023-01-12$1.63$6.028,600——
2023-01-11$1.54$5.681,100——
2023-01-10$1.55$5.725,500——
2023-01-09$1.52$5.611,600——
2023-01-06$1.55$5.723,900——
2023-01-05$1.55$5.720——
2023-01-04$1.55$5.723,500——
2023-01-03$1.47$5.43400——