EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	52.59	52.64	52.02	52.02	52.02	0.81%	427
Dec 3, 2025	51.60	51.60	51.60	51.60	51.60	0.08%	-
Dec 2, 2025	51.69	51.69	51.56	51.56	51.56	-0.77%	286
Dec 1, 2025	52.51	52.51	51.96	51.96	51.96	1.88%	19
Nov 28, 2025	51.00	51.00	51.00	51.00	51.00	-1.35%	40
Nov 27, 2025	51.88	51.88	51.70	51.70	51.70	1.47%	48
Nov 26, 2025	50.95	50.95	50.95	50.95	50.95	2.31%	-
Nov 25, 2025	50.55	50.55	49.10	49.80	49.80	0.49%	322
Nov 24, 2025	49.56	49.56	49.56	49.56	49.56	0.75%	-
Nov 21, 2025	48.93	49.19	48.74	49.19	49.19	-3.94%	211
Nov 20, 2025	51.70	51.70	51.20	51.20	51.20	1.97%	21
Nov 19, 2025	50.21	50.21	50.21	50.21	50.21	0.18%	-
Nov 18, 2025	50.69	50.69	50.12	50.12	50.12	-2.89%	127
Nov 17, 2025	51.61	51.61	51.61	51.61	51.61	0.86%	-
Nov 14, 2025	51.17	51.17	51.17	51.17	51.17	-2.44%	-
Nov 13, 2025	52.91	52.91	52.09	52.45	52.45	0.38%	483
Nov 12, 2025	52.25	52.25	52.25	52.25	52.25	1.02%	-
Nov 11, 2025	51.72	51.72	51.72	51.72	51.72	1.53%	-
Nov 10, 2025	51.30	51.30	50.52	50.94	50.94	3.25%	195
Nov 7, 2025	49.34	49.34	49.34	49.34	49.34	1.04%	-
Nov 6, 2025	49.14	49.14	48.83	48.83	48.83	1.14%	30
Nov 4, 2025	47.86	48.28	47.86	48.28	48.13	1.23%	96
Nov 3, 2025	47.25	47.69	47.25	47.69	47.55	3.34%	14
Oct 31, 2025	46.15	46.15	46.15	46.15	46.01	0.62%	-
Oct 30, 2025	44.50	45.87	44.48	45.87	45.73	2.86%	365
Oct 29, 2025	45.10	45.10	44.59	44.59	44.46	-1.49%	481
Oct 28, 2025	45.20	45.27	45.20	45.27	45.13	-2.29%	5
Oct 27, 2025	46.50	46.50	46.33	46.33	46.19	0.94%	21
Oct 24, 2025	45.90	45.90	45.90	45.90	45.76	-2.48%	-
Oct 23, 2025	47.06	47.06	47.06	47.06	46.92	-2.57%	12
Oct 22, 2025	48.30	48.30	48.30	48.30	48.16	0.62%	62
Oct 21, 2025	48.18	48.18	48.00	48.00	47.86	4.33%	7
Oct 17, 2025	45.07	46.01	45.07	46.01	45.87	1.69%	25
Oct 14, 2025	45.36	45.36	45.25	45.25	45.11	-1.83%	53
Oct 13, 2025	46.76	46.76	46.04	46.09	45.95	-1.99%	74
Oct 10, 2025	47.84	47.84	47.03	47.03	46.89	-1.62%	95
Oct 9, 2025	48.92	48.92	47.80	47.80	47.66	-0.55%	251
Oct 8, 2025	48.07	48.07	48.07	48.07	47.92	-1.55%	100
Oct 7, 2025	48.99	48.99	48.82	48.82	48.67	1.27%	18
Oct 6, 2025	48.51	48.51	48.21	48.21	48.07	1.66%	858
Oct 3, 2025	47.43	47.43	47.43	47.43	47.28	-0.91%	-
Oct 2, 2025	47.78	47.86	47.78	47.86	47.72	-1.56%	18
Oct 1, 2025	45.82	48.62	45.82	48.62	48.48	4.10%	122
Sep 30, 2025	46.35	46.71	46.35	46.71	46.57	0.16%	4
Sep 29, 2025	45.82	46.63	45.82	46.63	46.49	6.80%	4
Sep 24, 2025	43.66	43.66	43.66	43.66	43.53	1.66%	140
Sep 23, 2025	42.46	42.99	42.46	42.95	42.82	3.34%	982
Sep 22, 2025	41.96	41.96	41.56	41.56	41.43	-0.13%	50
Sep 19, 2025	41.63	41.63	41.61	41.61	41.49	-0.90%	50
Sep 18, 2025	42.82	42.82	41.99	41.99	41.87	-0.74%	190