EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.15	33.47	32.15	32.22	32.22	-1.07%	55,963
Jul 31, 2025	32.40	32.90	32.20	32.57	32.57	-0.70%	23,574
Jul 30, 2025	33.47	33.47	32.00	32.80	32.80	1.93%	13,473
Jul 29, 2025	32.47	32.78	31.95	32.18	32.18	-0.59%	24,558
Jul 28, 2025	32.74	33.03	32.15	32.37	32.37	-0.03%	19,797
Jul 25, 2025	32.07	33.03	31.87	32.38	32.38	-0.15%	36,190
Jul 24, 2025	32.07	33.08	32.07	32.43	32.43	-1.25%	9,158
Jul 23, 2025	32.39	32.93	32.35	32.84	32.84	1.36%	13,096
Jul 22, 2025	32.20	32.78	31.99	32.40	32.40	0.71%	23,632
Jul 21, 2025	32.40	32.81	31.71	32.17	32.17	-0.68%	26,666
Jul 18, 2025	32.80	32.95	32.20	32.39	32.39	-1.34%	48,700
Jul 17, 2025	33.46	33.46	32.00	32.83	32.83	2.15%	16,377
Jul 16, 2025	33.48	33.48	32.14	32.14	32.14	-1.92%	10,135
Jul 15, 2025	33.18	33.18	32.59	32.77	32.77	-0.27%	20,521
Jul 14, 2025	32.75	32.98	32.64	32.86	32.86	0.34%	10,454
Jul 11, 2025	32.60	33.28	32.56	32.75	32.75	-	15,216
Jul 10, 2025	32.69	33.33	31.92	32.75	32.75	0.21%	20,042
Jul 9, 2025	32.69	33.10	32.33	32.68	32.68	-0.21%	9,508
Jul 8, 2025	32.17	32.91	31.96	32.75	32.75	1.39%	12,845
Jul 7, 2025	32.60	32.60	32.13	32.30	32.30	-0.92%	14,576
Jul 4, 2025	32.45	33.30	32.45	32.60	32.60	0.49%	46,269
Jul 3, 2025	32.68	33.00	32.26	32.44	32.44	-0.76%	34,906
Jul 2, 2025	34.40	34.41	32.23	32.69	32.69	-1.71%	42,909
Jul 1, 2025	33.94	34.55	33.16	33.26	33.26	-2.18%	10,940
Jun 30, 2025	33.00	34.76	33.00	34.00	34.00	2.84%	28,935
Jun 27, 2025	33.26	33.48	33.02	33.06	33.06	0.27%	13,854
Jun 26, 2025	33.53	33.53	32.80	32.97	32.97	0.61%	9,809
Jun 25, 2025	33.61	33.61	32.52	32.77	32.77	0.09%	13,465
Jun 24, 2025	33.47	33.48	32.22	32.74	32.74	-0.27%	91,493
Jun 23, 2025	33.06	34.02	32.75	32.83	32.83	-2.35%	13,329
Jun 20, 2025	32.74	33.82	32.74	33.62	33.62	1.85%	26,576
Jun 19, 2025	33.24	33.25	32.19	33.01	33.01	0.55%	18,640
Jun 18, 2025	31.85	33.81	31.85	32.83	32.83	1.05%	18,745
Jun 17, 2025	32.48	32.88	32.38	32.49	32.49	0.37%	10,936
Jun 16, 2025	32.46	32.86	31.79	32.37	32.37	0.31%	53,854
Jun 13, 2025	31.94	32.72	31.59	32.27	32.27	0.94%	12,658
Jun 12, 2025	31.22	32.33	31.22	31.97	31.97	1.56%	27,432
Jun 11, 2025	31.50	31.90	31.24	31.48	31.48	-0.06%	17,830
Jun 10, 2025	32.40	32.40	31.02	31.50	31.50	0.29%	112,334
Jun 6, 2025	31.50	31.77	31.24	31.41	31.41	-0.29%	12,286
Jun 5, 2025	31.71	32.03	31.29	31.50	31.50	-0.60%	19,267
Jun 4, 2025	30.61	31.99	30.61	31.69	31.69	0.38%	10,924
Jun 3, 2025	32.40	32.40	31.31	31.57	31.57	-1.34%	6,274
Jun 2, 2025	31.50	32.15	30.93	32.00	32.00	1.33%	24,654
May 30, 2025	31.28	31.92	31.00	31.58	31.58	0.51%	17,538
May 29, 2025	31.50	31.81	30.51	31.42	31.42	-0.88%	31,525
May 28, 2025	31.98	31.98	31.54	31.70	31.70	1.28%	17,426
May 27, 2025	32.00	32.00	30.78	31.30	31.30	0.90%	32,189
May 26, 2025	32.00	32.00	30.87	31.02	31.02	0.23%	17,773
May 23, 2025	30.88	31.19	30.74	30.95	30.95	0.16%	27,807