EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.20	17.56	16.84	17.43	17.43	2.23%	58,781
Aug 6, 2026	17.29	17.56	16.68	17.05	17.05	-2.74%	97,426
Aug 5, 2026	17.55	17.98	17.39	17.53	17.53	-0.34%	58,879
Aug 4, 2026	17.38	17.59	16.97	17.59	17.59	4.21%	47,619
Aug 3, 2026	16.83	16.97	16.50	16.88	16.88	0.18%	30,327
Jul 31, 2026	16.95	17.17	16.82	16.85	16.85	-0.41%	17,420
Jul 30, 2026	17.40	17.40	16.90	16.92	16.92	-2.20%	35,680
Jul 29, 2026	17.45	17.77	17.19	17.30	17.30	0.99%	181,763
Jul 28, 2026	17.65	17.69	17.07	17.13	17.13	-2.62%	35,101
Jul 27, 2026	17.01	17.98	17.01	17.59	17.59	1.38%	11,439
Jul 24, 2026	18.00	18.00	17.24	17.35	17.35	-1.48%	24,664
Jul 23, 2026	17.88	18.38	17.56	17.61	17.61	-2.22%	29,294
Jul 22, 2026	18.40	18.40	17.71	18.01	18.01	-0.55%	34,110
Jul 21, 2026	18.42	18.54	18.10	18.11	18.11	-2.63%	24,061
Jul 20, 2026	18.40	18.68	18.18	18.60	18.60	1.47%	24,267
Jul 17, 2026	18.62	18.75	17.90	18.33	18.33	-0.70%	10,730
Jul 16, 2026	18.63	19.01	18.33	18.46	18.46	-0.11%	40,497
Jul 15, 2026	18.30	18.54	18.22	18.48	18.48	1.48%	21,839
Jul 14, 2026	18.32	18.49	17.95	18.21	18.21	-1.57%	28,517
Jul 13, 2026	17.99	18.76	17.99	18.50	18.50	3.06%	70,821
Jul 10, 2026	17.92	18.20	17.68	17.95	17.95	0.11%	35,303
Jul 9, 2026	17.21	18.05	17.21	17.93	17.93	2.75%	19,138
Jul 8, 2026	17.60	17.73	17.19	17.45	17.45	-1.36%	31,908
Jul 7, 2026	17.35	17.76	17.18	17.69	17.69	2.20%	47,857
Jul 6, 2026	17.15	17.94	17.15	17.31	17.31	0.46%	52,870
Jul 3, 2026	17.51	17.51	17.18	17.23	17.23	-0.81%	16,310
Jul 2, 2026	17.38	17.56	16.95	17.37	17.37	0.81%	40,894
Jul 1, 2026	16.30	17.23	16.30	17.23	17.23	5.71%	49,568
Jun 30, 2026	16.10	16.76	16.10	16.30	16.30	-0.06%	350,816
Jun 29, 2026	16.10	16.53	16.10	16.31	16.31	1.94%	59,277
Jun 26, 2026	16.20	16.30	15.72	16.00	16.00	-1.23%	89,694
Jun 25, 2026	15.90	16.39	15.60	16.20	16.20	1.25%	166,626
Jun 24, 2026	16.40	16.40	15.53	16.00	16.00	0.95%	537,407
Jun 23, 2026	16.60	16.60	15.52	15.85	15.85	-4.52%	307,916
Jun 22, 2026	18.10	18.10	16.09	16.60	16.60	-11.56%	131,118
Jun 19, 2026	18.55	18.77	18.22	18.77	18.77	1.68%	68,016
Jun 18, 2026	18.58	18.91	18.06	18.46	18.46	-0.22%	75,148
Jun 17, 2026	18.15	18.58	17.29	18.50	18.50	2.44%	66,518
Jun 16, 2026	17.62	18.10	17.33	18.06	18.06	3.50%	62,916
Jun 15, 2026	17.91	18.10	17.45	17.45	17.45	-2.13%	68,645
Jun 12, 2026	17.95	17.95	17.10	17.83	17.83	2.00%	39,902
Jun 11, 2026	16.41	17.58	16.41	17.48	17.48	3.49%	129,198
Jun 10, 2026	16.40	16.89	16.33	16.89	16.89	3.49%	138,403
Jun 9, 2026	15.60	16.44	15.27	16.32	16.32	3.95%	101,577
Jun 5, 2026	15.83	16.12	15.62	15.70	15.70	2.15%	42,531
Jun 4, 2026	15.20	15.53	15.10	15.37	15.37	0.59%	24,091
Jun 3, 2026	16.10	16.28	15.20	15.28	15.28	-3.60%	48,081
Jun 2, 2026	15.89	15.95	15.40	15.85	15.85	-0.88%	39,865
Jun 1, 2026	15.99	16.37	15.85	15.99	15.99	1.01%	41,030
May 29, 2026	16.30	16.51	15.61	15.83	15.83	-2.22%	50,834