EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	21.00	21.00	19.97	20.33	-	1.35%	12,553
Oct 6, 2026	20.54	20.54	19.89	20.06	-	-1.28%	23,023
Oct 5, 2026	20.96	21.61	20.22	20.32	20.32	-3.24%	38,724
Oct 2, 2026	21.28	21.28	20.92	21.00	21.00	-	41,198
Oct 1, 2026	21.07	21.16	20.72	21.00	21.00	-	47,603
Sep 30, 2026	21.38	21.47	21.00	21.00	21.00	-1.87%	65,279
Sep 29, 2026	22.48	22.48	21.23	21.40	21.40	0.56%	24,749
Sep 28, 2026	21.81	21.81	21.09	21.28	21.28	-2.61%	62,613
Sep 25, 2026	22.30	22.67	21.57	21.85	21.85	-3.96%	54,952
Sep 24, 2026	22.70	22.75	22.19	22.75	22.75	1.84%	44,069
Sep 23, 2026	23.20	23.20	21.54	22.34	22.34	0.04%	154,360
Sep 22, 2026	22.50	23.31	22.32	22.33	22.33	-3.08%	54,015
Sep 21, 2026	23.40	23.40	22.57	23.04	23.04	-1.83%	95,740
Sep 18, 2026	22.57	23.47	22.02	23.47	23.47	5.58%	372,452
Sep 17, 2026	22.07	22.45	21.99	22.23	22.23	1.23%	74,957
Sep 16, 2026	21.50	22.18	21.50	21.96	21.96	1.24%	68,552
Sep 15, 2026	22.00	22.13	21.56	21.69	21.69	0.93%	136,597
Sep 14, 2026	21.00	21.73	20.94	21.49	21.49	2.82%	118,610
Sep 11, 2026	21.01	21.03	20.70	20.90	20.90	-0.99%	113,669
Sep 10, 2026	21.00	21.83	20.93	21.11	21.11	-1.08%	149,225
Sep 9, 2026	21.21	21.62	20.89	21.34	21.34	0.66%	68,278
Sep 8, 2026	21.01	21.33	20.82	21.20	21.20	0.76%	35,784
Sep 7, 2026	20.50	21.22	20.50	21.04	21.04	1.15%	77,181
Sep 4, 2026	19.61	20.91	19.61	20.80	20.80	5.85%	108,179
Sep 3, 2026	19.61	19.65	19.02	19.65	19.65	1.87%	85,394
Sep 2, 2026	19.26	19.60	18.94	19.29	19.29	0.16%	95,749
Sep 1, 2026	19.08	19.36	19.00	19.26	19.26	0.05%	101,168
Aug 31, 2026	19.51	19.60	18.62	19.25	19.25	-1.13%	207,726
Aug 28, 2026	20.88	20.96	18.80	19.47	19.47	-7.20%	158,982
Aug 27, 2026	21.29	21.32	20.80	20.98	20.98	-1.46%	61,372
Aug 26, 2026	21.30	21.47	21.15	21.29	21.29	-0.05%	50,038
Aug 25, 2026	21.40	21.40	21.08	21.30	21.30	-0.47%	39,527
Aug 24, 2026	22.10	22.10	20.83	21.40	21.40	-3.17%	154,596
Aug 21, 2026	22.20	23.10	21.92	22.10	22.10	9.30%	228,838
Aug 20, 2026	21.00	21.00	20.06	20.22	20.22	0.60%	40,931
Aug 19, 2026	21.04	21.04	19.43	20.10	20.10	-4.47%	122,080
Aug 18, 2026	20.05	21.46	20.05	21.04	21.04	21.55%	116,130
Aug 17, 2026	17.80	17.80	17.16	17.31	17.31	-1.93%	20,149
Aug 14, 2026	17.90	18.16	17.45	17.65	17.65	1.03%	38,661
Aug 13, 2026	17.82	17.82	16.95	17.47	17.47	-1.80%	43,128
Aug 12, 2026	17.80	18.00	17.64	17.79	17.79	-0.06%	49,396
Aug 11, 2026	17.55	17.90	17.54	17.80	17.80	1.60%	28,464
Aug 10, 2026	17.50	17.62	17.38	17.52	17.52	0.52%	28,664
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