EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	52.33	52.95	52.33	52.82	-	1.48%	461,072
Aug 14, 2025	51.53	52.79	51.19	52.05	52.05	1.11%	5,292,014
Aug 13, 2025	51.83	52.11	51.03	51.48	51.48	0.41%	7,803,843
Aug 12, 2025	51.44	51.55	50.42	51.27	51.27	-1.06%	7,430,755
Aug 11, 2025	51.51	51.91	51.13	51.82	51.82	1.03%	5,264,417
Aug 8, 2025	51.45	51.93	50.63	51.29	51.29	0.10%	4,540,308
Aug 7, 2025	51.47	52.42	51.17	51.24	51.24	-0.43%	4,552,067
Aug 6, 2025	52.00	52.11	51.12	51.46	51.46	-0.44%	5,117,274
Aug 5, 2025	52.00	52.13	51.12	51.69	51.53	-0.35%	6,134,892
Aug 4, 2025	52.47	52.80	51.47	51.87	51.71	-0.90%	6,784,231
Aug 1, 2025	53.08	53.31	52.10	52.34	52.18	-2.62%	7,274,935
Jul 31, 2025	53.28	54.48	53.11	53.75	53.59	0.73%	7,027,695
Jul 30, 2025	52.72	53.72	52.22	53.36	53.20	0.49%	10,705,040
Jul 29, 2025	52.47	53.70	52.21	53.10	52.94	2.29%	9,167,324
Jul 28, 2025	52.55	52.75	51.07	51.91	51.75	-0.54%	15,091,205
Jul 25, 2025	53.91	54.00	51.71	52.19	52.03	-3.41%	8,472,457
Jul 24, 2025	52.38	54.53	52.37	54.03	53.87	3.98%	12,622,169
Jul 23, 2025	53.30	53.97	51.26	51.96	51.80	-4.38%	24,393,134
Jul 22, 2025	53.29	54.66	53.06	54.34	54.17	1.49%	13,814,481
Jul 21, 2025	57.80	57.99	53.47	53.54	53.38	-9.55%	14,668,918
Jul 18, 2025	59.36	59.62	58.15	59.19	59.01	0.75%	6,067,207
Jul 17, 2025	59.07	59.35	58.43	58.75	58.57	-0.73%	6,118,647
Jul 16, 2025	59.20	60.31	58.86	59.18	59.00	1.61%	10,269,266
Jul 15, 2025	58.30	58.60	56.71	58.24	58.06	-0.07%	9,774,690
Jul 14, 2025	55.45	58.36	55.39	58.28	58.10	5.33%	9,983,226
Jul 11, 2025	54.43	55.42	54.14	55.33	55.16	1.49%	5,152,765
Jul 10, 2025	54.84	55.05	53.42	54.52	54.35	-0.66%	8,487,009
Jul 9, 2025	54.85	55.26	53.75	54.88	54.71	0.04%	8,462,947
Jul 8, 2025	56.81	56.90	54.38	54.86	54.69	-2.31%	9,849,866
Jul 7, 2025	55.16	56.26	54.76	56.16	55.99	1.54%	6,809,378
Jul 3, 2025	56.07	56.39	54.71	55.31	55.14	-1.48%	4,295,628
Jul 2, 2025	55.85	56.38	54.97	56.14	55.97	0.75%	9,724,314
Jul 1, 2025	58.03	58.09	55.20	55.72	55.55	-4.46%	11,290,950
Jun 30, 2025	57.98	58.88	57.72	58.32	58.14	0.02%	11,140,928
Jun 27, 2025	58.21	58.55	57.61	58.31	58.13	0.28%	10,530,903
Jun 26, 2025	58.18	58.55	57.57	58.15	57.97	-0.14%	7,422,386
Jun 25, 2025	60.16	60.32	58.16	58.23	58.05	-3.50%	7,702,743
Jun 24, 2025	59.18	60.78	58.90	60.34	60.16	1.63%	6,717,091
Jun 23, 2025	60.80	61.02	59.13	59.37	59.19	-1.77%	8,520,722
Jun 20, 2025	59.44	60.80	58.78	60.44	60.26	1.80%	11,714,648
Jun 18, 2025	59.43	60.20	58.20	59.37	59.19	0.85%	7,527,236
Jun 17, 2025	58.50	59.11	57.89	58.87	58.69	1.20%	6,883,005
Jun 16, 2025	56.93	58.75	56.89	58.17	57.99	2.34%	9,217,059
Jun 13, 2025	55.88	56.96	54.32	56.84	56.67	2.38%	7,732,932
Jun 12, 2025	54.22	55.56	53.94	55.52	55.35	2.87%	4,919,746
Jun 11, 2025	54.02	54.68	53.74	53.97	53.81	0.45%	5,060,619
Jun 10, 2025	55.24	55.55	53.40	53.73	53.57	-2.13%	8,012,320
Jun 9, 2025	56.08	56.08	54.61	54.90	54.73	-2.64%	7,188,157
Jun 6, 2025	55.61	56.72	55.33	56.39	56.22	1.92%	3,826,206
Jun 5, 2025	55.79	55.80	54.94	55.33	55.16	-0.29%	4,424,374