Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.05	56.39	55.35	55.96	55.96	-0.11%	5,196,677
Jun 26, 2025	54.54	56.16	54.15	56.02	56.02	2.96%	2,613,638
Jun 25, 2025	54.16	54.65	53.72	54.41	54.41	0.78%	2,356,130
Jun 24, 2025	54.38	54.68	53.85	53.99	53.99	0.28%	2,623,480
Jun 23, 2025	53.14	53.92	52.38	53.84	53.84	0.98%	2,787,693
Jun 20, 2025	53.16	53.70	52.69	53.32	53.32	0.85%	5,971,495
Jun 18, 2025	51.73	53.53	51.73	52.87	52.87	1.97%	2,520,474
Jun 17, 2025	52.38	52.96	51.57	51.85	51.85	-2.19%	3,013,031
Jun 16, 2025	52.12	53.53	52.03	53.01	53.01	2.71%	2,416,857
Jun 13, 2025	52.18	52.51	51.46	51.61	51.61	-2.77%	2,154,602
Jun 12, 2025	53.12	53.28	52.42	53.08	53.08	-0.91%	2,264,531
Jun 11, 2025	54.76	55.23	53.01	53.57	53.57	-2.03%	4,370,265
Jun 10, 2025	54.72	54.99	54.46	54.68	54.68	0.18%	2,070,724
Jun 9, 2025	55.02	55.14	54.53	54.58	54.58	-0.42%	1,710,406
Jun 6, 2025	54.58	55.10	54.17	54.81	54.81	2.24%	1,799,594
Jun 5, 2025	53.02	53.87	52.79	53.61	53.61	1.28%	1,631,746
Jun 4, 2025	53.77	53.97	52.93	52.93	52.93	-1.27%	1,712,438
Jun 3, 2025	52.81	53.81	52.42	53.61	53.61	1.73%	2,157,367
Jun 2, 2025	52.43	52.73	51.61	52.70	52.70	-0.32%	1,466,102
May 30, 2025	53.00	53.61	52.61	52.87	52.60	-1.20%	3,927,259
May 29, 2025	53.53	53.60	52.87	53.51	53.24	0.98%	1,456,855
May 28, 2025	53.86	53.94	52.95	52.99	52.72	-1.82%	2,602,473
May 27, 2025	52.47	53.98	52.00	53.97	53.70	4.19%	1,770,569
May 23, 2025	50.87	52.15	50.68	51.80	51.54	-0.63%	1,188,691
May 22, 2025	52.03	52.46	51.73	52.13	51.86	0.56%	1,638,377
May 21, 2025	53.37	53.59	51.82	51.84	51.58	-3.48%	2,775,828
May 20, 2025	53.51	54.07	53.30	53.71	53.44	-	1,764,282
May 19, 2025	52.98	53.81	52.85	53.71	53.44	0.22%	1,025,644
May 16, 2025	52.90	53.66	52.51	53.59	53.32	1.40%	1,870,312
May 15, 2025	53.33	53.51	52.59	52.85	52.58	-1.58%	3,221,838
May 14, 2025	54.13	54.65	53.58	53.70	53.43	-1.03%	2,814,131
May 13, 2025	54.30	55.07	54.11	54.26	53.98	0.59%	2,192,183
May 12, 2025	53.81	54.46	53.31	53.94	53.67	5.06%	1,392,231
May 9, 2025	51.40	51.91	51.21	51.34	51.08	0.29%	2,425,298
May 8, 2025	51.44	52.14	51.11	51.19	50.93	0.55%	2,590,273
May 7, 2025	50.75	51.37	50.50	50.91	50.65	1.52%	1,866,521
May 6, 2025	49.63	50.78	49.63	50.15	49.89	-0.32%	2,415,147
May 5, 2025	49.67	50.85	49.67	50.31	50.05	-0.30%	2,173,229
May 2, 2025	50.09	50.61	49.70	50.46	50.20	2.44%	1,851,301
May 1, 2025	49.39	50.54	49.06	49.26	49.01	-0.38%	2,520,140
Apr 30, 2025	48.28	49.73	47.57	49.45	49.20	-3.08%	5,460,949
Apr 29, 2025	50.04	51.14	49.81	51.02	50.76	1.21%	2,406,645
Apr 28, 2025	49.94	50.89	49.77	50.41	50.15	1.47%	2,107,937
Apr 25, 2025	49.58	50.10	49.39	49.68	49.43	-0.74%	1,553,511
Apr 24, 2025	48.77	50.32	48.59	50.05	49.80	2.37%	1,687,615
Apr 23, 2025	49.08	50.89	48.55	48.89	48.64	2.71%	2,381,525
Apr 22, 2025	46.70	47.86	46.52	47.60	47.36	4.36%	1,360,974
Apr 21, 2025	46.47	46.81	45.10	45.61	45.38	-2.69%	2,251,428
Apr 17, 2025	46.45	47.33	46.20	46.87	46.63	1.12%	2,728,089
Apr 16, 2025	47.02	47.63	45.99	46.35	46.11	-2.07%	3,338,645