Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	54.82	54.82	53.78	53.90	53.90	-1.35%	3,322,010
Aug 14, 2025	53.52	54.66	53.52	54.64	54.64	0.05%	2,266,485
Aug 13, 2025	55.03	55.24	53.97	54.61	54.61	-0.42%	3,814,776
Aug 12, 2025	53.59	54.88	53.54	54.84	54.84	3.26%	4,378,316
Aug 11, 2025	51.99	53.70	51.80	53.11	53.11	2.17%	4,481,998
Aug 8, 2025	50.37	52.00	50.12	51.98	51.98	3.28%	3,834,516
Aug 7, 2025	51.69	51.79	50.25	50.33	50.33	-1.60%	3,325,334
Aug 6, 2025	47.00	51.64	47.00	51.15	51.15	0.43%	4,896,216
Aug 5, 2025	51.46	52.09	50.41	50.93	50.93	-0.12%	3,240,181
Aug 4, 2025	50.44	51.17	50.20	50.99	50.72	1.80%	2,890,377
Aug 1, 2025	50.13	50.73	49.01	50.09	49.83	-2.45%	2,518,345
Jul 31, 2025	50.44	51.85	50.44	51.35	51.08	1.88%	2,221,644
Jul 30, 2025	51.79	51.79	50.03	50.40	50.13	-2.51%	2,299,308
Jul 29, 2025	52.68	52.69	51.62	51.70	51.43	-1.19%	2,119,567
Jul 28, 2025	52.85	53.00	52.11	52.32	52.04	-0.59%	2,441,115
Jul 25, 2025	52.11	52.77	51.91	52.63	52.35	1.09%	1,794,329
Jul 24, 2025	52.83	53.06	52.02	52.06	51.79	-1.76%	1,573,513
Jul 23, 2025	52.95	53.32	52.44	52.99	52.71	1.05%	1,999,523
Jul 22, 2025	52.27	52.69	51.92	52.44	52.16	0.33%	1,934,269
Jul 21, 2025	52.93	53.27	52.21	52.27	51.99	-1.25%	2,074,398
Jul 18, 2025	52.85	53.01	52.46	52.93	52.65	0.61%	1,627,119
Jul 17, 2025	51.13	52.66	51.09	52.61	52.33	1.72%	2,825,766
Jul 16, 2025	51.93	52.30	51.12	51.72	51.45	-0.25%	2,312,281
Jul 15, 2025	53.19	53.26	51.84	51.85	51.58	-2.92%	2,744,959
Jul 14, 2025	52.90	53.44	52.70	53.41	53.13	1.16%	1,690,816
Jul 11, 2025	53.27	53.45	52.76	52.80	52.52	-1.79%	1,572,508
Jul 10, 2025	53.42	53.94	53.00	53.76	53.48	1.09%	2,221,459
Jul 9, 2025	55.24	55.28	53.16	53.18	52.90	-2.92%	3,420,785
Jul 8, 2025	54.88	55.36	54.63	54.78	54.49	0.16%	3,711,658
Jul 7, 2025	55.55	56.04	54.39	54.69	54.40	-1.76%	2,405,239
Jul 3, 2025	56.04	56.42	55.60	55.67	55.38	-0.32%	1,391,150
Jul 2, 2025	55.93	56.25	55.40	55.85	55.56	-0.05%	1,756,049
Jul 1, 2025	56.04	56.53	55.55	55.88	55.59	-0.39%	2,888,933
Jun 30, 2025	56.30	56.61	55.76	56.10	55.80	0.25%	2,286,491
Jun 27, 2025	56.05	56.39	55.35	55.96	55.67	-0.11%	5,196,677
Jun 26, 2025	54.54	56.16	54.15	56.02	55.73	2.96%	2,613,638
Jun 25, 2025	54.16	54.65	53.72	54.41	54.12	0.78%	2,356,130
Jun 24, 2025	54.38	54.68	53.85	53.99	53.71	0.28%	2,623,480
Jun 23, 2025	53.14	53.92	52.38	53.84	53.56	0.98%	2,787,693
Jun 20, 2025	53.16	53.70	52.69	53.32	53.04	0.85%	5,971,495
Jun 18, 2025	51.73	53.53	51.73	52.87	52.59	1.97%	2,520,474
Jun 17, 2025	52.38	52.96	51.57	51.85	51.58	-2.19%	3,013,031
Jun 16, 2025	52.12	53.53	52.03	53.01	52.73	2.71%	2,416,857
Jun 13, 2025	52.18	52.51	51.46	51.61	51.34	-2.77%	2,154,602
Jun 12, 2025	53.12	53.28	52.42	53.08	52.80	-0.91%	2,264,531
Jun 11, 2025	54.76	55.23	53.01	53.57	53.29	-2.03%	4,370,265
Jun 10, 2025	54.72	54.99	54.46	54.68	54.39	0.18%	2,070,724
Jun 9, 2025	55.02	55.14	54.53	54.58	54.29	-0.42%	1,710,406
Jun 6, 2025	54.58	55.10	54.17	54.81	54.52	2.24%	1,799,594
Jun 5, 2025	53.02	53.87	52.79	53.61	53.33	1.28%	1,631,746