EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	56.05	56.11	54.01	54.46	-	-2.09%	8,463,676
May 9, 2025	53.90	55.65	53.56	55.62	55.62	4.16%	7,707,873
May 8, 2025	54.41	54.59	53.22	53.40	53.40	-1.04%	9,416,743
May 7, 2025	53.69	54.57	53.07	53.96	53.96	0.95%	7,086,852
May 6, 2025	53.53	53.89	52.67	53.45	53.29	-0.13%	6,405,842
May 5, 2025	51.95	53.89	51.86	53.52	53.36	3.22%	9,242,505
May 2, 2025	51.62	51.91	50.82	51.85	51.70	2.96%	6,651,956
May 1, 2025	49.31	51.60	48.93	50.36	50.21	1.86%	7,661,680
Apr 30, 2025	50.15	50.25	48.94	49.44	49.30	-3.48%	11,852,328
Apr 29, 2025	50.48	51.63	49.70	51.22	51.07	0.20%	6,302,293
Apr 28, 2025	49.98	51.38	49.76	51.12	50.97	1.75%	9,331,206
Apr 25, 2025	48.66	50.35	48.31	50.24	50.09	2.91%	9,360,339
Apr 24, 2025	49.60	49.76	48.30	48.82	48.68	0.14%	10,317,770
Apr 23, 2025	50.03	50.41	47.14	48.75	48.61	0.37%	16,265,018
Apr 22, 2025	48.14	49.14	47.95	48.57	48.43	1.87%	6,595,534
Apr 21, 2025	50.25	50.40	47.29	47.68	47.54	-6.47%	8,263,778
Apr 17, 2025	51.23	51.77	50.82	50.98	50.83	0.26%	5,000,505
Apr 16, 2025	50.52	51.94	50.49	50.85	50.70	0.22%	6,418,892
Apr 15, 2025	49.62	51.00	49.57	50.74	50.59	1.54%	5,226,361
Apr 14, 2025	50.49	50.77	49.64	49.97	49.83	0.64%	4,377,336
Apr 11, 2025	48.19	50.49	47.76	49.65	49.51	2.39%	8,898,856
Apr 10, 2025	48.81	49.23	46.84	48.49	48.35	-3.35%	9,685,226
Apr 9, 2025	46.40	50.86	44.85	50.17	50.02	5.64%	17,700,381
Apr 8, 2025	49.82	50.44	46.84	47.49	47.35	0.38%	17,665,731
Apr 7, 2025	44.63	49.94	44.55	47.31	47.17	2.60%	13,411,818
Apr 4, 2025	49.18	49.70	43.57	46.11	45.98	-11.48%	21,964,304
Apr 3, 2025	51.53	53.66	51.42	52.09	51.94	-4.63%	10,916,350
Apr 2, 2025	53.11	55.25	52.92	54.62	54.46	1.37%	7,609,959
Apr 1, 2025	53.67	54.55	53.16	53.88	53.72	0.84%	5,996,651
Mar 31, 2025	52.69	53.94	52.15	53.43	53.28	0.79%	5,614,093
Mar 28, 2025	52.16	53.15	52.15	53.01	52.86	1.32%	4,971,425
Mar 27, 2025	53.15	53.25	51.42	52.32	52.17	-1.13%	8,091,032
Mar 26, 2025	54.83	55.34	52.80	52.92	52.77	-2.45%	7,311,824
Mar 25, 2025	54.15	54.65	54.02	54.25	54.09	0.46%	4,418,145
Mar 24, 2025	53.43	54.56	53.15	54.00	53.84	2.12%	5,899,973
Mar 21, 2025	53.18	53.50	52.66	52.88	52.73	-1.58%	12,816,127
Mar 20, 2025	53.30	54.50	53.04	53.73	53.57	0.24%	9,073,662
Mar 19, 2025	52.84	53.88	52.34	53.60	53.44	1.98%	4,574,722
Mar 18, 2025	52.78	53.32	52.20	52.56	52.41	1.74%	5,469,550
Mar 17, 2025	50.49	51.85	50.49	51.66	51.51	1.85%	6,562,576
Mar 14, 2025	49.47	50.88	48.64	50.72	50.57	3.81%	5,463,174
Mar 13, 2025	48.63	49.48	48.14	48.86	48.72	-0.18%	4,969,026
Mar 12, 2025	49.66	50.00	48.26	48.95	48.81	-0.33%	4,518,774
Mar 11, 2025	48.16	50.17	47.88	49.11	48.97	3.41%	8,335,236
Mar 10, 2025	47.43	47.69	46.43	47.49	47.35	1.04%	9,868,455
Mar 7, 2025	45.59	47.28	45.18	47.00	46.86	1.82%	9,484,892
Mar 6, 2025	49.10	49.43	45.97	46.16	46.03	-7.92%	12,033,213
Mar 5, 2025	49.79	50.34	48.76	50.13	49.98	0.26%	9,444,313
Mar 4, 2025	48.65	51.21	47.48	50.00	49.85	2.65%	11,402,002
Mar 3, 2025	48.85	49.42	48.03	48.71	48.57	1.12%	9,834,371