Equus Total Return, Inc. (EQS) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -11.3%
- 3M
- -35.2%
- YTD
- -8.1%
- 1Y
- -8.1%
- 3Y
- -6.3%
- 5Y
- -8.2%
Loading 10-year price history...
EQS Historical Performance
EQS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -14.5%
- 2003 annual price return
- +20.1%
- 2004 annual price return
- -4.5%
- 2005 annual price return
- +16.6%
- 2006 annual price return
- -5.1%
- 2007 annual price return
- -25.8%
- 2008 annual price return
- -33.3%
- 2009 annual price return
- -32.6%
- 2010 annual price return
- -24.0%
- 2011 annual price return
- -9.7%
- 2012 annual price return
- +8.8%
- 2013 annual price return
- -17.1%
- 2014 annual price return
- +6.6%
- 2015 annual price return
- -14.8%
- 2016 annual price return
- +15.5%
- 2017 annual price return
- +18.8%
- 2018 annual price return
- -17.6%
- 2019 annual price return
- -6.9%
- 2020 annual price return
- +20.7%
- 2021 annual price return
- +11.2%
- 2022 annual price return
- -39.9%
- 2023 annual price return
- -1.4%
- 2024 annual price return
- -22.5%
- 2025 annual price return
- +20.5%
- 2026 annual price return
- -0.7%
EQS Stock Price Trajectory (1992–2026)
As of June 30, 2026, Equus Total Return, Inc. (EQS) trades at $1.25, representing a -8.1% return over the past year. The stock has delivered a -37.9% total return over five years (-8.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.25 on March 3, 1998. From this peak, EQS has corrected -95.2%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAIN (+7.8% 1Y), CSWC (+6.7% 1Y), and MRCC (-20.1% 1Y), EQS has underperformed the peer group average. Compare EQS vs GAIN →
EQS Historical Price Data · from 1992
Rows 1–50 of 8,507| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1.25 | 1.25 | 1.25 | 1.25 | 722 | +0.81% |
| 2026-06-26 | 1.23 | 1.26 | 1.23 | 1.24 | 212 | 0.00% |
| 2026-06-25 | 1.23 | 1.26 | 1.23 | 1.24 | 13K | +0.81% |
| 2026-06-24 | 1.26 | 1.26 | 1.23 | 1.23 | 13K | -2.38% |
| 2026-06-23 | 1.25 | 1.30 | 1.22 | 1.26 | 26K | +3.28% |
| 2026-06-22 | 1.20 | 1.22 | 1.20 | 1.22 | 16K | +0.83% |
| 2026-06-18 | 1.24 | 1.24 | 1.15 | 1.21 | 18K | -0.82% |
| 2026-06-17 | 1.20 | 1.22 | 1.15 | 1.22 | 3K | 0.00% |
| 2026-06-16 | 1.20 | 1.22 | 1.20 | 1.22 | 503 | 0.00% |
| 2026-06-15 | 1.30 | 1.40 | 1.07 | 1.22 | 1K | -3.94% |
| 2026-06-12 | 1.26 | 1.30 | 1.25 | 1.27 | 20K | +0.40% |
| 2026-06-11 | 1.27 | 1.28 | 1.25 | 1.26 | 16K | -1.28% |
| 2026-06-10 | 1.28 | 1.28 | 1.28 | 1.28 | 6K | -2.92% |
| 2026-06-09 | 1.41 | 1.41 | 1.30 | 1.32 | 14K | 0.00% |
| 2026-06-08 | 1.35 | 1.35 | 1.32 | 1.32 | 7K | -2.22% |
| 2026-06-05 | 1.35 | 1.38 | 1.35 | 1.35 | 2K | -1.46% |
| 2026-06-04 | 1.44 | 1.44 | 1.30 | 1.37 | 12K | -2.14% |
| 2026-06-03 | 1.42 | 1.45 | 1.39 | 1.40 | 11K | -2.10% |
| 2026-06-02 | 1.45 | 1.48 | 1.40 | 1.43 | 13K | -5.30% |
| 2026-06-01 | 1.53 | 1.53 | 1.46 | 1.51 | 20K | +7.09% |
| 2026-05-29 | 1.42 | 1.47 | 1.40 | 1.41 | 16K | -6.00% |
| 2026-05-28 | 1.50 | 1.50 | 1.45 | 1.50 | 8K | +5.63% |
| 2026-05-27 | 1.44 | 1.45 | 1.40 | 1.42 | 18K | +2.16% |
| 2026-05-26 | 1.59 | 1.59 | 1.39 | 1.39 | 16K | -11.46% |
| 2026-05-22 | 1.44 | 1.59 | 1.44 | 1.57 | 18K | +13.77% |
| 2026-05-21 | 1.44 | 1.44 | 1.38 | 1.38 | 352 | +1.10% |
| 2026-05-20 | 1.14 | 1.45 | 1.14 | 1.36 | 27K | +9.64% |
| 2026-05-19 | 1.30 | 1.30 | 1.20 | 1.25 | 7K | -7.78% |
| 2026-05-18 | 1.35 | 1.35 | 1.35 | 1.35 | 707 | -2.17% |
| 2026-05-15 | 1.39 | 1.39 | 1.38 | 1.38 | 344 | 0.00% |
| 2026-05-14 | 1.40 | 1.40 | 1.34 | 1.38 | 6K | +1.85% |
| 2026-05-13 | 1.40 | 1.40 | 1.35 | 1.35 | 5K | -1.81% |
| 2026-05-12 | 1.30 | 1.38 | 1.30 | 1.38 | 4K | +2.99% |
| 2026-05-11 | 1.30 | 1.34 | 1.30 | 1.34 | 3K | +3.88% |
| 2026-05-08 | 1.12 | 1.29 | 1.11 | 1.29 | 17K | +14.17% |
| 2026-05-07 | 1.11 | 1.13 | 1.11 | 1.13 | 3K | -0.01% |
| 2026-05-06 | 1.10 | 1.13 | 1.10 | 1.13 | 7K | -0.88% |
| 2026-05-05 | 1.10 | 1.15 | 1.10 | 1.14 | 754 | +1.33% |
| 2026-05-04 | 1.16 | 1.16 | 1.11 | 1.13 | 58K | -2.17% |
| 2026-05-01 | 1.20 | 1.20 | 1.15 | 1.15 | 6K | -3.36% |
| 2026-04-30 | 1.20 | 1.20 | 1.18 | 1.19 | 13K | +2.59% |
| 2026-04-29 | 1.17 | 1.20 | 1.11 | 1.16 | 13K | +2.20% |
| 2026-04-28 | 1.15 | 1.15 | 1.11 | 1.14 | 7K | -4.62% |
| 2026-04-27 | 1.22 | 1.23 | 1.19 | 1.19 | 2K | -4.20% |
| 2026-04-24 | 1.25 | 1.25 | 1.21 | 1.24 | 814 | -4.45% |
| 2026-04-23 | 1.35 | 1.35 | 1.30 | 1.30 | 3K | -3.70% |
| 2026-04-22 | 1.34 | 1.35 | 1.33 | 1.35 | 2K | -1.46% |
| 2026-04-21 | 1.43 | 1.43 | 1.33 | 1.37 | 5K | -0.72% |
| 2026-04-20 | 1.35 | 1.45 | 1.35 | 1.38 | 2K | -4.17% |
| 2026-04-17 | 1.45 | 1.50 | 1.38 | 1.44 | 14K | +1.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EQS — Frequently Asked Questions
Quick answers to the most common questions about buying EQS stock.
How has EQS stock performed recently?
EQS declined -8.1% over the past year, below its 5-year annualized CAGR of -8.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EQS's all-time high price?
Equus Total Return, Inc. reached $26.25 on 1998-03-03. The 52-week high is $2.49. Current 1-year return of -8.1% places the stock further from historical peaks.
Where can I download EQS historical price data?
This page provides EQS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.