EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	62.14	62.20	60.70	61.55	-	1.32%	221
Mar 4, 2026	61.21	62.49	60.12	60.75	60.75	-1.51%	22,958
Mar 3, 2026	63.00	64.30	60.52	61.68	61.68	0.88%	19,015
Mar 2, 2026	63.38	65.38	60.55	61.14	61.14	-0.60%	32,926
Feb 27, 2026	59.40	61.76	59.15	61.51	61.51	3.34%	15,665
Feb 26, 2026	58.00	59.98	58.00	59.52	59.52	0.48%	12,110
Feb 25, 2026	58.41	59.60	57.83	59.23	59.23	2.32%	10,125
Feb 24, 2026	59.00	59.98	57.74	57.89	57.89	-1.86%	8,597
Feb 23, 2026	60.90	61.50	58.99	58.99	58.99	-2.32%	37,186
Feb 20, 2026	60.08	60.88	59.11	60.39	60.39	1.55%	13,253
Feb 19, 2026	58.87	61.17	58.63	59.47	59.47	1.56%	13,668
Feb 18, 2026	57.11	59.33	55.88	58.56	58.56	1.86%	22,333
Feb 17, 2026	58.34	59.20	56.35	57.49	57.49	-2.19%	11,701
Feb 16, 2026	58.78	58.78	58.78	58.78	58.61	-	712
Feb 13, 2026	57.15	58.96	56.00	58.78	58.61	3.41%	19,823
Feb 12, 2026	57.00	57.88	56.11	56.84	56.68	-0.33%	25,462
Feb 11, 2026	56.00	57.26	55.20	57.03	56.87	3.18%	92,285
Feb 10, 2026	56.50	56.98	55.27	55.27	55.11	-2.03%	14,386
Feb 9, 2026	57.27	57.57	55.00	56.42	56.26	-0.04%	17,479
Feb 6, 2026	55.60	56.92	54.88	56.44	56.28	1.93%	7,681
Feb 5, 2026	54.17	55.90	54.00	55.37	55.22	-0.26%	18,451
Feb 4, 2026	54.96	56.56	54.81	55.52	55.36	0.98%	14,919
Feb 3, 2026	54.94	55.41	54.00	54.98	54.83	0.22%	19,641
Feb 2, 2026	54.00	57.57	53.86	54.86	54.71	-4.58%	23,316
Jan 30, 2026	56.02	58.23	55.00	57.50	57.34	1.88%	15,530
Jan 29, 2026	56.27	57.14	55.72	56.44	56.28	1.69%	21,529
Jan 28, 2026	54.36	55.89	53.69	55.50	55.34	0.70%	23,816
Jan 27, 2026	56.08	56.90	53.92	55.11	54.96	-2.16%	12,022
Jan 26, 2026	57.00	57.50	54.94	56.33	56.17	1.06%	12,016
Jan 23, 2026	54.50	56.36	54.00	55.74	55.58	2.57%	79,779
Jan 22, 2026	55.46	56.17	54.09	54.34	54.19	-0.27%	43,067
Jan 21, 2026	51.54	55.14	51.54	54.49	54.34	6.66%	84,705
Jan 20, 2026	50.61	53.43	50.61	51.09	50.94	0.65%	53,931
Jan 16, 2026	49.96	51.03	49.63	50.76	50.61	0.90%	28,735
Jan 15, 2026	50.13	50.82	49.25	50.31	50.16	-0.03%	39,328
Jan 14, 2026	51.70	52.11	49.95	50.32	50.18	-2.41%	42,389
Jan 13, 2026	52.22	53.24	51.17	51.57	51.42	0.12%	37,769
Jan 12, 2026	51.35	52.02	51.00	51.51	51.36	1.44%	17,739
Jan 9, 2026	52.22	53.20	50.48	50.78	50.63	-2.81%	27,112
Jan 8, 2026	54.65	55.74	51.77	52.25	52.10	-3.55%	14,791
Jan 7, 2026	53.40	54.31	53.10	54.17	54.02	3.04%	37,327
Jan 6, 2026	53.63	54.23	52.28	52.57	52.42	-0.98%	36,149
Jan 5, 2026	54.00	54.26	51.17	53.09	52.94	-0.21%	37,120
Jan 2, 2026	53.83	54.13	52.52	53.20	53.05	-0.27%	16,731
Dec 31, 2025	54.63	54.63	53.17	53.34	53.19	-2.47%	4,947
Dec 30, 2025	54.92	55.13	54.17	54.69	54.54	0.07%	2,411
Dec 29, 2025	53.94	54.75	53.82	54.65	54.50	0.87%	2,904
Dec 24, 2025	54.70	55.11	53.67	54.18	54.03	-0.19%	7,806
Dec 23, 2025	53.53	54.53	53.38	54.28	54.13	1.77%	5,593
Dec 22, 2025	54.10	54.31	53.19	53.34	53.19	-1.03%	20,344