EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	16.12	16.35	15.56	16.19	16.19	0.50%	59,197
May 27, 2026	15.30	16.28	15.16	16.11	16.11	5.50%	72,475
May 26, 2026	15.19	15.47	14.70	15.27	15.27	0.53%	267,550
May 25, 2026	16.00	16.14	14.90	15.19	15.19	-6.41%	346,412
May 22, 2026	16.70	16.94	16.02	16.23	16.23	-2.46%	78,245
May 21, 2026	18.61	18.61	15.85	16.64	16.64	-5.78%	87,819
May 20, 2026	18.30	18.41	17.63	17.66	17.66	-2.43%	41,974
May 19, 2026	18.57	18.59	17.89	18.10	18.10	0.28%	53,840
May 18, 2026	18.81	18.81	18.05	18.05	18.05	-3.37%	13,447
May 15, 2026	17.90	18.83	17.90	18.68	18.68	1.08%	38,935
May 14, 2026	18.31	18.51	17.98	18.48	18.48	0.76%	12,834
May 13, 2026	17.56	18.34	17.44	18.34	18.34	3.09%	43,887
May 12, 2026	18.46	18.46	17.53	17.79	17.79	-2.15%	63,525
May 11, 2026	18.40	18.64	18.01	18.18	18.18	-1.52%	40,930
May 8, 2026	19.00	19.00	18.37	18.46	18.46	-3.15%	48,457
May 7, 2026	19.59	19.59	19.04	19.06	19.06	-1.50%	12,387
May 6, 2026	19.41	19.50	19.04	19.35	19.35	0.42%	17,333
May 5, 2026	19.48	19.77	19.25	19.27	19.27	-1.33%	24,636
May 4, 2026	19.50	20.00	19.39	19.53	19.53	0.05%	19,897
May 1, 2026	19.62	19.62	19.40	19.52	19.52	-	33,142
Apr 30, 2026	19.52	19.75	19.30	19.52	19.52	0.05%	15,659
Apr 29, 2026	19.77	20.06	19.50	19.51	19.51	-2.30%	27,521
Apr 28, 2026	21.04	21.05	19.66	19.97	19.97	-0.50%	31,403
Apr 27, 2026	20.07	20.20	19.81	20.07	20.07	-0.74%	14,759
Apr 24, 2026	20.33	20.40	19.66	20.22	20.22	-1.56%	42,118
Apr 23, 2026	20.41	21.10	20.22	20.54	20.54	-0.05%	35,753
Apr 22, 2026	20.38	20.72	20.23	20.55	20.55	-0.63%	23,129
Apr 21, 2026	20.70	21.22	20.42	20.68	20.68	-0.10%	16,079
Apr 20, 2026	20.59	20.94	19.90	20.70	20.70	0.53%	28,484
Apr 17, 2026	19.90	20.60	19.40	20.59	20.59	3.31%	51,866
Apr 16, 2026	20.44	20.45	19.83	19.93	19.93	-0.35%	27,752
Apr 15, 2026	20.21	20.21	19.68	20.00	20.00	0.45%	26,434
Apr 14, 2026	20.15	20.44	19.67	19.91	19.91	1.48%	12,399
Apr 13, 2026	19.86	20.31	19.40	19.62	19.62	-3.49%	132,114
Apr 10, 2026	19.83	20.34	19.74	20.33	20.33	2.16%	45,985
Apr 9, 2026	20.46	20.55	19.90	19.90	19.90	-2.74%	29,886
Apr 8, 2026	20.20	21.00	20.20	20.46	20.46	1.29%	44,772
Apr 7, 2026	20.01	20.33	19.87	20.20	20.20	0.95%	25,549
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