EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	47.58	47.76	47.58	47.76	47.76	1.91%	138
Jan 26, 2026	47.59	47.59	46.87	46.87	46.87	-1.12%	442
Jan 23, 2026	47.29	47.40	47.27	47.40	47.40	2.30%	2,193
Jan 22, 2026	47.20	47.20	46.33	46.33	46.33	2.76%	1,871
Jan 21, 2026	45.09	45.09	45.09	45.09	45.09	2.98%	175
Jan 20, 2026	44.96	44.96	43.70	43.78	43.78	1.61%	2,065
Jan 19, 2026	43.09	43.09	43.09	43.09	43.09	-1.59%	-
Jan 16, 2026	43.70	43.78	42.88	43.78	43.78	0.72%	70
Jan 15, 2026	43.43	43.47	42.97	43.47	43.47	-0.32%	687
Jan 14, 2026	44.50	44.50	43.61	43.61	43.61	-1.16%	55
Jan 13, 2026	45.25	45.25	44.12	44.12	44.12	0.71%	110
Jan 12, 2026	43.69	43.81	43.69	43.81	43.81	-1.48%	70
Jan 9, 2026	45.30	45.30	44.47	44.47	44.47	-2.25%	100
Jan 8, 2026	46.30	46.30	45.49	45.49	45.49	-1.69%	100
Jan 7, 2026	45.83	46.27	45.83	46.27	46.27	2.93%	126
Jan 6, 2026	45.44	45.44	44.96	44.96	44.96	0.32%	159
Jan 5, 2026	45.62	45.62	44.26	44.81	44.81	-0.16%	134
Jan 2, 2026	45.12	45.12	44.88	44.88	44.88	-3.61%	256
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%	-