Equity Commonwealth (EQC) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free EQC Stock Alerts $19.31 +0.12 (+0.63%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Equity Commonwealth Stock Price Performance5 Day Performance+0.63%1 Month Performance+1.34%3 Month Performance+1.90%6 Month Performance+0.42%Year-To-Date Performance+0.57%1 Year Performance-6.67% Receive EQC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Equity Commonwealth and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. EQC Stock Chart for Sunday, June, 2, 2024 EQC Chart by TradingView Equity Commonwealth Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$19.19$19.31+0.63%$19.35$19.211.06 million shs$2.07 billion05/30/2024$19.21$19.19-0.10%$19.35$19.16902,675 shs$2.06 billion05/29/2024$19.19$19.21+0.10%$19.25$19.03911,594 shs$2.06 billion05/28/2024$19.25$19.19-0.31%$19.38$19.17916,572 shs$2.06 billion05/27/2024$19.25$19.25$19.30$19.17799,900 shs$2.07 billion05/24/2024$19.21$19.25+0.21%$19.30$19.18760,920 shs$2.07 billion Get the Latest News and Ratings for EQC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Equity Commonwealth and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$19.31$19.21-0.52%$19.31$19.17942,908 shs$2.06 billion05/22/2024$19.36$19.31-0.26%$19.47$19.30955,524 shs$2.07 billion05/21/2024$19.50$19.36-0.72%$19.61$19.36883,843 shs$2.08 billion05/20/2024$19.55$19.50-0.26%$19.59$19.47515,127 shs$2.09 billion05/17/2024$19.60$19.55-0.26%$19.66$19.54903,422 shs$2.10 billion05/16/2024$19.60$19.60$19.63$19.55644,931 shs$2.10 billion05/15/2024$19.55$19.60+0.26%$19.70$19.541.05 million shs$2.10 billion05/14/2024$19.28$19.55+1.40%$19.56$19.191.40 million shs$2.10 billion05/13/2024$19.17$19.28+0.57%$19.34$19.21652,602 shs$2.07 billion05/10/2024$19.12$19.17+0.26%$19.21$19.09572,665 shs$2.06 billion05/09/2024$18.98$19.12+0.76%$19.16$18.881.04 million shs$2.05 billion05/08/2024$19.01$18.98-0.16%$19.03$18.90598,478 shs$2.04 billion05/07/2024$18.95$19.01+0.29%$19.03$18.91640,341 shs$2.04 billion05/06/2024$18.85$18.95+0.53%$19.00$18.87689,257 shs$2.03 billion05/03/2024$19.06$18.85-1.08%$19.18$18.77877,352 shs$2.02 billion05/02/2024$18.73$19.06+1.74%$19.30$18.851.11 million shs$2.04 billion05/01/2024$18.72$18.73+0.05%$18.92$18.70831,536 shs$2.00 billion04/30/2024$18.77$18.72-0.27%$18.76$18.67847,492 shs$2.00 billion04/29/2024$18.60$18.77+0.91%$18.78$18.691.13 million shs$2.01 billion04/26/2024$18.61$18.61$18.70$18.591.05 million shs$1.99 billion04/25/2024$18.65$18.61-0.24%$18.69$18.571.08 million shs$1.99 billion04/24/2024$18.60$18.65+0.27%$18.69$18.471.16 million shs$2.00 billion04/23/2024$18.61$18.60-0.05%$18.73$18.56842,844 shs$1.99 billion04/22/2024$18.68$18.61-0.37%$18.76$18.59914,197 shs$1.99 billion04/19/2024$18.45$18.69+1.27%$18.70$18.45768,572 shs$2.00 billion04/18/2024$18.53$18.45-0.43%$18.61$18.45880,805 shs$1.97 billion04/17/2024$18.53$18.53$18.69$18.49644,500 shs$1.98 billion04/16/2024$18.61$18.53-0.43%$18.69$18.491.01 million shs$1.98 billion04/15/2024$18.53$18.61+0.43%$18.65$18.42866,374 shs$1.99 billion04/12/2024$18.73$18.53-1.07%$18.80$18.53888,934 shs$1.98 billion04/11/2024$18.67$18.73+0.32%$18.83$18.64732,775 shs$2.00 billion04/10/2024$18.98$18.67-1.63%$18.87$18.61950,580 shs$2.00 billion04/09/2024$18.79$18.98+1.04%$19.01$18.72693,305 shs$2.03 billion04/08/2024$18.65$18.79+0.72%$18.83$18.65603,733 shs$2.01 billionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$18.75$18.65-0.56%$18.80$18.61733,982 shs$1.99 billion04/04/2024$18.71$18.75+0.21%$18.94$18.701.20 million shs$2.01 billion04/03/2024$18.82$18.71-0.58%$18.79$18.67577,537 shs$2.00 billion04/02/2024$18.74$18.82+0.43%$18.82$18.67854,257 shs$2.01 billion04/01/2024$18.88$18.74-0.74%$18.90$18.72752,504 shs$2.00 billion03/29/2024$18.88$18.88$18.96$18.79829,431 shs$2.02 billion03/28/2024$18.81$18.88+0.40%$18.96$18.79759,054 shs$2.02 billion03/27/2024$18.73$18.81+0.40%$18.99$18.78813,082 shs$2.01 billion03/26/2024$18.78$18.73-0.24%$18.86$18.64947,137 shs$2.00 billion03/25/2024$18.90$18.78-0.66%$18.97$18.72698,699 shs$2.01 billion03/22/2024$19.07$18.90-0.87%$19.03$18.86784,187 shs$2.02 billion03/21/2024$18.85$19.07+1.14%$19.09$18.89953,672 shs$2.04 billion03/20/2024$18.96$18.85-0.58%$18.97$18.70925,342 shs$2.02 billion03/19/2024$18.94$18.96+0.13%$19.07$18.87908,924 shs$2.03 billion03/18/2024$18.91$18.94+0.13%$18.97$18.84581,771 shs$2.03 billion03/15/2024$18.94$18.91-0.16%$19.05$18.781.49 million shs$2.02 billion03/14/2024$19.07$18.94-0.66%$19.04$18.811.40 million shs$2.03 billion03/13/2024$18.78$19.07+1.52%$19.32$18.851.31 million shs$2.04 billion03/12/2024$18.77$18.78+0.05%$18.81$18.70597,275 shs$2.01 billion03/11/2024$18.81$18.77-0.21%$18.92$18.691.11 million shs$2.01 billion03/08/2024$18.80$18.82+0.08%$18.94$18.751.02 million shs$2.01 billion03/07/2024$18.61$18.80+1.02%$18.80$18.451.22 million shs$2.01 billion03/06/2024$18.63$18.61-0.11%$18.82$18.58905,751 shs$1.99 billion03/05/2024$18.76$18.63-0.69%$18.86$18.621.04 million shs$1.99 billion03/04/2024$18.95$18.76-1.00%$18.96$18.601.15 million shs$2.01 billion03/01/2024$18.82$18.94+0.64%$19.06$18.78930,495 shs$2.03 billion Related Companies: Kilroy Realty Stock Price Chart SL Green Realty Stock Price Chart Highwoods Properties Stock Price Chart Douglas Emmett Stock Price Chart Piedmont Office Realty Trust Stock Price Chart Brandywine Realty Trust Stock Price Chart Hudson Pacific Properties Stock Price Chart Digital Realty Trust Stock Price Chart Alexandria Real Estate Equities Stock Price Chart Boston Properties Stock Price Chart Receive EQC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Equity Commonwealth and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EQC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Equity Commonwealth Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.