EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	21.02	21.25	20.94	21.09	21.09	-	38,019
Oct 26, 2026	21.55	21.56	21.01	21.09	21.09	-2.27%	78,491
Oct 23, 2026	21.86	22.00	21.51	21.58	21.58	-1.91%	42,532
Oct 22, 2026	21.91	22.25	21.85	22.00	22.00	-0.68%	41,694
Oct 21, 2026	22.70	22.91	22.06	22.15	22.15	-1.99%	66,254
Oct 20, 2026	22.40	22.78	22.13	22.60	22.60	0.44%	52,171
Oct 19, 2026	22.49	23.08	22.41	22.50	22.50	0.85%	163,718
Oct 16, 2026	22.31	22.31	21.59	22.31	22.31	-	84,355
Oct 15, 2026	20.69	22.62	20.68	22.31	22.31	17.11%	236,823
Oct 14, 2026	18.96	19.19	18.55	19.05	19.05	0.85%	80,320
Oct 13, 2026	19.70	19.81	18.83	18.89	18.89	-2.98%	27,937
Oct 12, 2026	20.88	20.88	19.47	19.47	19.47	-2.16%	49,200
Oct 9, 2026	19.53	20.02	19.41	19.90	19.90	1.17%	125,297
Oct 8, 2026	20.27	20.29	19.73	19.87	19.67	-1.24%	78,209
Oct 7, 2026	21.00	21.00	19.97	20.12	19.92	-0.15%	53,350
Oct 6, 2026	20.54	20.54	19.89	20.15	19.95	-0.84%	63,749
Oct 5, 2026	20.96	21.61	20.22	20.32	20.12	-3.24%	38,724
Oct 2, 2026	21.28	21.28	20.92	21.00	20.79	-	41,198
Oct 1, 2026	21.07	21.16	20.72	21.00	20.79	-	47,603
Sep 30, 2026	21.38	21.47	21.00	21.00	20.79	-1.87%	65,279
Sep 29, 2026	22.48	22.48	21.23	21.40	21.18	0.56%	24,749
Sep 28, 2026	21.81	21.81	21.09	21.28	21.07	-2.61%	62,613
Sep 25, 2026	22.30	22.67	21.57	21.85	21.63	-3.96%	55,005
Sep 24, 2026	22.70	22.75	22.19	22.75	22.52	1.84%	44,070
Sep 23, 2026	23.20	23.20	21.54	22.34	22.12	0.04%	154,360
Sep 22, 2026	22.50	23.31	22.32	22.33	22.11	-3.08%	54,015
Sep 21, 2026	23.40	23.40	22.57	23.04	22.81	-1.83%	95,740
Sep 18, 2026	22.57	23.47	22.02	23.47	23.23	5.58%	372,452
Sep 17, 2026	22.07	22.45	21.99	22.23	22.01	1.23%	74,957
Sep 16, 2026	21.50	22.18	21.50	21.96	21.74	1.24%	68,552
Sep 15, 2026	22.00	22.13	21.56	21.69	21.47	0.93%	136,597
Sep 14, 2026	21.00	21.73	20.94	21.49	21.27	2.82%	118,610
Sep 11, 2026	21.01	21.03	20.70	20.90	20.69	-0.99%	113,669
Sep 10, 2026	21.00	21.83	20.93	21.11	20.90	-1.08%	152,508
Sep 9, 2026	21.21	21.62	20.89	21.34	21.13	0.66%	68,278
Sep 8, 2026	21.01	21.33	20.82	21.20	20.99	0.76%	35,784
Sep 7, 2026	20.50	21.22	20.50	21.04	20.83	1.15%	77,181
Sep 4, 2026	19.61	20.91	19.61	20.80	20.59	5.85%	108,179
Sep 3, 2026	19.61	19.65	19.02	19.65	19.45	1.87%	85,394
Sep 2, 2026	19.26	19.60	18.94	19.29	19.10	0.16%	95,749
Sep 1, 2026	19.08	19.36	19.00	19.26	19.07	0.05%	101,168
Aug 31, 2026	19.51	19.60	18.62	19.25	19.06	-1.13%	207,726
Aug 28, 2026	20.88	20.96	18.80	19.47	19.27	-7.20%	158,982
Aug 27, 2026	21.29	21.32	20.80	20.98	20.77	-1.46%	61,810
Aug 26, 2026	21.30	21.47	21.15	21.29	21.08	-0.05%	50,038
Aug 25, 2026	21.40	21.40	21.08	21.30	21.09	-0.47%	39,527
Aug 24, 2026	22.10	22.10	20.83	21.40	21.18	-3.17%	154,596
Aug 21, 2026	22.20	23.10	21.92	22.10	21.88	9.30%	228,838
Aug 20, 2026	21.00	21.00	20.06	20.22	20.02	0.60%	40,931
Aug 19, 2026	21.04	21.04	19.43	20.10	19.90	-4.47%	122,080