EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	46.75	46.75	46.56	46.56	46.56	0.90%	148
Dec 29, 2025	46.15	46.15	46.15	46.15	46.15	0.53%	-
Dec 23, 2025	45.90	45.90	45.90	45.90	45.90	0.31%	-
Dec 22, 2025	45.94	45.94	45.76	45.76	45.76	-1.65%	46
Dec 19, 2025	46.31	46.53	46.31	46.53	46.53	-0.34%	6
Dec 18, 2025	46.70	46.73	46.69	46.69	46.69	2.53%	144
Dec 17, 2025	45.89	45.89	45.54	45.54	45.54	-2.82%	140
Dec 16, 2025	46.86	46.86	46.86	46.86	46.86	1.05%	57
Dec 15, 2025	46.38	46.38	46.38	46.38	46.38	-1.22%	-
Dec 12, 2025	47.38	47.38	46.95	46.95	46.95	-0.55%	25
Dec 11, 2025	48.48	48.48	47.21	47.21	47.21	-4.82%	123
Dec 10, 2025	50.83	50.83	49.52	49.60	49.60	-2.25%	157
Dec 9, 2025	50.74	50.74	50.74	50.74	50.74	-0.67%	-
Dec 8, 2025	52.24	52.24	51.08	51.08	51.08	-3.31%	454
Dec 5, 2025	52.83	52.83	52.83	52.83	52.83	1.56%	-
Dec 4, 2025	52.59	52.64	52.02	52.02	52.02	0.81%	427
Dec 3, 2025	51.60	51.60	51.60	51.60	51.60	0.08%	-
Dec 2, 2025	51.69	51.69	51.56	51.56	51.56	-0.77%	286
Dec 1, 2025	52.51	52.51	51.96	51.96	51.96	1.88%	19
Nov 28, 2025	51.00	51.00	51.00	51.00	51.00	-1.35%	40
Nov 27, 2025	51.88	51.88	51.70	51.70	51.70	1.47%	48
Nov 26, 2025	50.95	50.95	50.95	50.95	50.95	2.31%	-
Nov 25, 2025	50.55	50.55	49.10	49.80	49.80	0.49%	322
Nov 24, 2025	49.56	49.56	49.56	49.56	49.56	0.75%	-
Nov 21, 2025	48.93	49.19	48.74	49.19	49.19	-3.94%	211
Nov 20, 2025	51.70	51.70	51.20	51.20	51.20	1.97%	21
Nov 19, 2025	50.21	50.21	50.21	50.21	50.21	0.18%	-
Nov 18, 2025	50.69	50.69	50.12	50.12	50.12	-2.89%	127
Nov 17, 2025	51.61	51.61	51.61	51.61	51.61	0.86%	-
Nov 14, 2025	51.17	51.17	51.17	51.17	51.17	-2.44%	-
Nov 13, 2025	52.91	52.91	52.09	52.45	52.45	0.38%	483
Nov 12, 2025	52.25	52.25	52.25	52.25	52.25	1.02%	-
Nov 11, 2025	51.72	51.72	51.72	51.72	51.72	1.53%	-
Nov 10, 2025	51.30	51.30	50.52	50.94	50.94	3.25%	195
Nov 7, 2025	49.34	49.34	49.34	49.34	49.34	1.04%	-
Nov 6, 2025	49.14	49.14	48.83	48.83	48.83	1.14%	30
Nov 4, 2025	47.86	48.28	47.86	48.28	48.13	1.23%	96
Nov 3, 2025	47.25	47.69	47.25	47.69	47.55	3.34%	14
Oct 31, 2025	46.15	46.15	46.15	46.15	46.01	0.62%	-
Oct 30, 2025	44.50	45.87	44.48	45.87	45.73	2.86%	365
Oct 29, 2025	45.10	45.10	44.59	44.59	44.46	-1.49%	481
Oct 28, 2025	45.20	45.27	45.20	45.27	45.13	-2.29%	5
Oct 27, 2025	46.50	46.50	46.33	46.33	46.19	0.94%	21
Oct 24, 2025	45.90	45.90	45.90	45.90	45.76	-2.48%	-
Oct 23, 2025	47.06	47.06	47.06	47.06	46.92	-2.57%	12
Oct 22, 2025	48.30	48.30	48.30	48.30	48.16	0.62%	62
Oct 21, 2025	48.18	48.18	48.00	48.00	47.86	4.33%	7
Oct 17, 2025	45.07	46.01	45.07	46.01	45.87	1.69%	25
Oct 14, 2025	45.36	45.36	45.25	45.25	45.11	-1.83%	53
Oct 13, 2025	46.76	46.76	46.04	46.09	45.95	-1.99%	74