EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.35	20.87	19.80	20.01	20.01	-4.17%	40,908
Apr 1, 2026	20.63	21.69	20.38	20.88	20.88	1.11%	24,032
Mar 31, 2026	19.74	20.95	19.66	20.65	20.65	3.04%	59,104
Mar 30, 2026	20.02	20.21	19.77	20.04	20.04	-0.35%	89,143
Mar 27, 2026	20.39	20.52	20.05	20.11	20.11	-2.62%	30,653
Mar 26, 2026	20.14	21.36	20.14	20.65	20.65	-1.53%	69,815
Mar 25, 2026	20.07	20.99	20.07	20.97	20.97	2.95%	17,111
Mar 24, 2026	20.01	20.54	20.01	20.37	20.37	0.20%	13,090
Mar 23, 2026	20.43	20.55	19.37	20.33	20.33	-0.20%	31,975
Mar 20, 2026	20.61	20.61	19.10	20.37	20.37	2.57%	81,870
Mar 19, 2026	19.20	20.13	18.35	19.86	19.86	5.92%	85,529
Mar 18, 2026	19.18	19.85	18.71	18.75	18.75	-3.15%	42,902
Mar 17, 2026	20.02	20.02	19.01	19.36	19.36	-	11,237
Mar 16, 2026	19.40	19.91	19.26	19.36	19.36	-0.05%	26,057
Mar 13, 2026	20.10	20.11	19.37	19.37	19.37	-2.42%	23,405
Mar 12, 2026	20.51	20.51	19.52	19.85	19.85	-3.22%	33,568
Mar 11, 2026	19.90	20.70	19.90	20.51	20.51	1.53%	40,635
Mar 10, 2026	22.08	22.08	19.98	20.20	20.20	0.60%	20,495
Mar 9, 2026	20.30	20.30	19.54	20.08	20.08	-1.71%	44,824
Mar 6, 2026	20.51	20.62	20.19	20.43	20.43	-0.83%	17,323
Mar 5, 2026	21.01	21.01	19.57	20.60	20.60	-0.48%	49,826
Mar 4, 2026	20.95	21.32	20.58	20.70	20.14	-1.90%	45,280
Mar 3, 2026	21.83	21.84	20.89	21.10	20.53	-2.99%	56,228
Mar 2, 2026	21.81	22.00	21.35	21.75	21.16	-0.50%	50,970
Feb 27, 2026	21.80	22.12	21.61	21.86	21.27	-0.18%	19,609
Feb 26, 2026	21.30	22.06	21.30	21.90	21.31	2.82%	27,130
Feb 25, 2026	21.35	21.42	21.16	21.30	20.72	-0.33%	27,080
Feb 24, 2026	22.06	22.15	21.09	21.37	20.79	-3.91%	79,243
Feb 23, 2026	22.20	22.52	22.05	22.24	21.64	-0.89%	61,810
Feb 20, 2026	22.73	22.98	22.20	22.44	21.83	-1.06%	19,832
Feb 19, 2026	24.00	24.00	21.68	22.68	22.07	-1.31%	88,640
Feb 18, 2026	22.02	23.06	21.93	22.98	22.36	6.83%	40,814
Feb 17, 2026	21.90	21.90	20.52	21.51	20.93	3.12%	93,030
Feb 16, 2026	22.90	22.90	20.30	20.86	20.30	-4.53%	101,077
Feb 13, 2026	22.61	22.69	21.71	21.85	21.26	-3.36%	71,061
Feb 12, 2026	22.85	22.85	22.31	22.61	22.00	-0.40%	34,543
Feb 11, 2026	22.78	23.13	22.50	22.70	22.09	-1.86%	38,444
Feb 10, 2026	23.40	23.40	22.87	23.13	22.50	-0.52%	32,154
Feb 9, 2026	22.96	23.29	22.90	23.25	22.62	1.62%	26,949
Feb 6, 2026	23.63	23.63	22.60	22.88	22.26	-2.60%	86,348
Feb 5, 2026	23.49	23.49	22.73	23.49	22.85	2.35%	41,972
Feb 4, 2026	23.52	23.52	22.77	22.95	22.33	-4.02%	44,137
Feb 3, 2026	23.88	24.16	23.54	23.91	23.26	0.13%	28,433
Feb 2, 2026	24.60	24.61	23.70	23.88	23.23	-2.73%	21,582
Jan 30, 2026	24.14	24.56	24.14	24.55	23.89	0.70%	13,033
Jan 29, 2026	24.50	24.60	24.16	24.38	23.72	-1.02%	23,155
Jan 28, 2026	24.95	25.06	24.56	24.63	23.96	-1.16%	22,530
Jan 27, 2026	25.18	25.20	24.61	24.92	24.25	0.56%	17,259
Jan 23, 2026	24.83	25.00	24.60	24.78	24.11	-0.04%	60,709
Jan 22, 2026	25.41	25.41	24.79	24.79	24.12	-1.39%	45,218