EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	24.00	24.23	23.41	24.10	24.10	1.05%	87,005
Sep 25, 2025	25.40	25.44	23.36	23.85	23.85	-7.99%	161,224
Sep 24, 2025	26.32	26.32	25.75	25.92	25.92	-1.59%	107,007
Sep 23, 2025	26.57	26.67	26.27	26.34	26.34	-0.23%	28,339
Sep 22, 2025	27.91	28.15	26.40	26.40	26.40	-0.68%	28,222
Sep 19, 2025	27.06	28.00	26.58	26.58	26.58	-2.82%	1,230,049
Sep 18, 2025	27.69	27.69	26.79	27.35	27.35	1.75%	50,718
Sep 17, 2025	27.30	27.42	26.79	26.88	26.88	-2.22%	45,380
Sep 16, 2025	26.62	27.67	26.62	27.49	27.49	-0.07%	55,137
Sep 15, 2025	27.00	27.66	26.70	27.51	27.51	1.48%	28,626
Sep 12, 2025	26.25	27.56	26.21	27.11	27.11	3.28%	54,029
Sep 11, 2025	26.56	26.56	26.17	26.25	26.25	-0.34%	31,938
Sep 10, 2025	26.49	26.67	26.18	26.34	26.34	0.61%	85,528
Sep 9, 2025	26.83	26.93	26.17	26.18	26.18	-2.89%	50,180
Sep 8, 2025	27.80	27.80	26.77	26.96	26.96	-1.25%	26,076
Sep 5, 2025	27.18	28.19	27.18	27.30	27.30	-1.23%	31,917
Sep 4, 2025	26.83	27.89	26.83	27.64	27.64	1.95%	72,821
Sep 3, 2025	28.30	28.49	27.10	27.11	27.11	-4.20%	38,747
Sep 2, 2025	28.63	29.10	28.10	28.30	28.30	-3.05%	47,970
Sep 1, 2025	29.50	29.72	28.90	29.19	28.63	-0.85%	47,932
Aug 29, 2025	29.51	29.69	29.05	29.44	28.88	-0.24%	64,464
Aug 28, 2025	30.00	30.44	29.29	29.51	28.94	0.61%	65,976
Aug 27, 2025	28.65	29.80	28.61	29.33	28.77	1.49%	118,548
Aug 26, 2025	34.50	34.50	28.50	28.90	28.35	-13.45%	176,999
Aug 25, 2025	32.43	33.67	32.43	33.39	32.75	4.38%	134,772
Aug 22, 2025	31.78	32.14	31.47	31.99	31.38	0.66%	82,692
Aug 21, 2025	29.65	32.57	29.65	31.78	31.17	7.33%	101,420
Aug 20, 2025	29.80	29.88	29.31	29.61	29.04	0.44%	40,335
Aug 19, 2025	29.90	30.17	29.45	29.48	28.91	-1.44%	24,032
Aug 18, 2025	29.25	30.19	29.16	29.91	29.34	0.03%	49,876
Aug 15, 2025	28.59	30.10	28.59	29.90	29.33	3.10%	78,136
Aug 14, 2025	29.95	30.00	29.00	29.00	28.44	-2.68%	111,934
Aug 13, 2025	31.35	31.70	29.71	29.80	29.23	-5.00%	105,599
Aug 12, 2025	31.85	31.85	31.33	31.37	30.77	-1.78%	21,295
Aug 11, 2025	32.49	32.56	31.73	31.94	31.33	-0.81%	14,463
Aug 8, 2025	32.60	32.60	32.02	32.20	31.58	-1.20%	14,171
Aug 7, 2025	32.90	33.15	32.22	32.59	31.96	0.22%	18,902
Aug 6, 2025	32.28	32.61	32.17	32.52	31.90	1.12%	11,659
Aug 5, 2025	32.80	32.80	32.07	32.16	31.54	-0.25%	14,104
Aug 4, 2025	32.23	32.83	32.05	32.24	31.62	0.03%	11,911
Aug 1, 2025	33.15	33.47	32.15	32.23	31.61	-1.04%	63,788
Jul 31, 2025	32.40	32.90	32.20	32.57	31.95	-0.70%	23,574
Jul 30, 2025	33.47	33.47	32.00	32.80	32.17	1.93%	13,473
Jul 29, 2025	32.47	32.78	31.95	32.18	31.56	-0.59%	24,558
Jul 28, 2025	32.74	33.03	32.15	32.37	31.75	-0.03%	19,797
Jul 25, 2025	32.07	33.03	31.87	32.38	31.76	-0.15%	36,190
Jul 24, 2025	32.07	33.08	32.07	32.43	31.81	-1.25%	9,158
Jul 23, 2025	32.39	32.93	32.35	32.84	32.21	1.36%	13,096
Jul 22, 2025	32.20	32.78	31.99	32.40	31.78	0.71%	23,632
Jul 21, 2025	32.40	32.81	31.71	32.17	31.55	-0.68%	26,666