EQT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	18.81	18.81	18.34	18.51	-	-0.91%	1,501
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
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%	82,344
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