EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.75	62.23	60.28	60.68	60.68	1.02%	8,932,373
Dec 4, 2025	61.08	62.00	59.22	60.07	60.07	-1.80%	11,037,441
Dec 3, 2025	59.09	61.52	58.70	61.17	61.17	4.39%	9,345,661
Dec 2, 2025	60.47	60.47	58.49	58.60	58.60	-3.17%	7,083,487
Dec 1, 2025	60.66	61.21	59.89	60.52	60.52	-0.56%	7,044,819
Nov 28, 2025	59.43	61.17	58.95	60.86	60.86	3.15%	4,646,171
Nov 26, 2025	57.37	59.34	57.25	59.00	59.00	3.95%	5,586,521
Nov 25, 2025	56.90	57.88	56.11	56.76	56.76	-1.36%	7,569,284
Nov 24, 2025	56.76	57.71	55.26	57.54	57.54	0.89%	11,262,616
Nov 21, 2025	56.11	57.37	55.13	57.03	57.03	1.21%	10,643,487
Nov 20, 2025	59.29	60.51	56.28	56.35	56.35	-4.31%	8,745,431
Nov 19, 2025	58.78	59.19	57.56	58.89	58.89	0.24%	7,889,878
Nov 18, 2025	58.48	59.01	57.68	58.75	58.75	-0.49%	6,400,932
Nov 17, 2025	59.59	60.66	58.69	59.04	59.04	-1.44%	7,681,886
Nov 14, 2025	59.05	60.50	57.90	59.90	59.90	-0.58%	10,974,905
Nov 13, 2025	60.85	61.26	60.15	60.25	60.25	-0.97%	8,005,210
Nov 12, 2025	60.03	61.17	60.03	60.84	60.84	0.25%	9,286,734
Nov 11, 2025	59.40	61.06	59.24	60.69	60.69	2.97%	9,165,460
Nov 10, 2025	58.49	59.29	57.97	58.94	58.94	1.67%	7,437,493
Nov 7, 2025	56.17	57.99	55.76	57.97	57.97	3.00%	5,783,726
Nov 6, 2025	56.79	57.94	55.55	56.28	56.28	0.52%	7,328,178
Nov 5, 2025	55.66	57.10	55.11	55.99	55.99	0.25%	5,957,319
Nov 4, 2025	55.03	56.72	54.28	55.85	55.69	-0.02%	6,999,455
Nov 3, 2025	53.74	55.91	53.43	55.86	55.69	4.26%	6,800,749
Oct 31, 2025	53.01	53.89	52.94	53.58	53.42	2.15%	5,219,893
Oct 30, 2025	52.01	53.28	51.51	52.45	52.30	1.25%	7,456,624
Oct 29, 2025	52.47	53.40	50.91	51.80	51.65	-0.73%	6,876,624
Oct 28, 2025	53.51	53.51	52.05	52.18	52.03	-2.92%	4,096,017
Oct 27, 2025	53.84	54.35	53.00	53.75	53.59	0.09%	6,532,542
Oct 24, 2025	53.75	54.01	52.91	53.70	53.54	0.26%	6,192,892
Oct 23, 2025	54.35	54.74	52.08	53.56	53.40	0.13%	8,870,576
Oct 22, 2025	55.30	56.98	53.00	53.49	53.33	-3.98%	11,441,229
Oct 21, 2025	55.86	56.88	55.58	55.71	55.55	-1.31%	6,655,897
Oct 20, 2025	55.35	57.05	55.12	56.45	56.28	4.38%	5,639,901
Oct 17, 2025	53.49	54.53	52.55	54.08	53.92	1.58%	5,227,868
Oct 16, 2025	55.63	56.23	52.79	53.24	53.08	-3.97%	7,800,794
Oct 15, 2025	53.94	55.53	53.75	55.44	55.28	4.03%	5,544,546
Oct 14, 2025	52.74	53.83	51.66	53.29	53.13	-0.69%	5,442,546
Oct 13, 2025	53.22	53.84	52.76	53.66	53.50	1.02%	3,574,862
Oct 10, 2025	54.70	55.36	53.11	53.12	52.96	-3.28%	5,368,791
Oct 9, 2025	57.10	57.10	54.55	54.92	54.76	-2.64%	6,125,879
Oct 8, 2025	57.16	57.16	55.55	56.41	56.24	-1.31%	8,202,354
Oct 7, 2025	57.09	57.55	56.31	57.16	56.99	-0.05%	8,432,846
Oct 6, 2025	56.59	57.30	55.52	57.19	57.02	2.07%	7,929,417
Oct 3, 2025	55.60	56.48	55.04	56.03	55.86	0.48%	7,589,273
Oct 2, 2025	55.96	57.35	55.04	55.76	55.60	-0.71%	11,823,309
Oct 1, 2025	54.25	57.08	54.01	56.16	55.99	3.18%	12,094,087
Sep 30, 2025	53.99	55.31	53.96	54.43	54.27	-0.06%	12,118,281
Sep 29, 2025	53.96	54.97	53.61	54.46	54.30	0.74%	10,445,749
Sep 26, 2025	53.74	54.95	53.46	54.06	53.90	0.24%	11,639,772