EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	50.19	51.90	50.12	50.96	50.96	0.76%	51,348
Sep 9, 2025	50.80	51.39	50.07	50.58	50.58	-0.98%	42,617
Sep 8, 2025	51.80	52.46	50.68	51.08	51.08	0.03%	44,651
Sep 5, 2025	51.57	51.92	50.61	51.07	51.07	-1.27%	16,913
Sep 4, 2025	51.75	51.94	50.68	51.72	51.72	0.48%	67,660
Sep 3, 2025	52.49	52.75	51.19	51.48	51.48	-1.56%	30,730
Sep 2, 2025	52.80	52.80	51.15	52.29	52.29	0.31%	76,845
Aug 29, 2025	52.14	52.42	51.83	52.13	52.13	-0.53%	20,213
Aug 28, 2025	51.35	52.44	50.92	52.41	52.41	2.06%	44,273
Aug 27, 2025	52.80	53.07	51.26	51.35	51.35	-1.61%	24,029
Aug 26, 2025	51.94	52.43	50.90	52.19	52.19	0.10%	47,115
Aug 25, 2025	51.83	52.53	51.62	52.14	52.14	0.67%	43,814
Aug 22, 2025	52.15	52.83	51.68	51.80	51.80	-0.44%	30,820
Aug 21, 2025	51.60	52.08	50.99	52.03	52.03	1.91%	14,839
Aug 20, 2025	50.68	51.25	50.55	51.05	51.05	1.93%	38,618
Aug 19, 2025	49.92	50.68	49.70	50.08	50.08	-0.41%	37,498
Aug 18, 2025	53.44	53.44	49.45	50.29	50.29	-4.98%	47,402
Aug 15, 2025	52.70	53.36	52.19	52.93	52.93	2.57%	20,088
Aug 14, 2025	51.50	52.76	51.14	51.60	51.60	1.00%	59,131
Aug 13, 2025	51.81	52.06	51.08	51.09	51.09	0.23%	34,522
Aug 12, 2025	51.50	51.70	50.43	50.97	50.97	-1.24%	2,017
Aug 11, 2025	51.60	51.80	51.21	51.61	51.61	0.93%	10,524
Aug 8, 2025	51.15	51.89	50.64	51.14	51.14	-0.87%	6,548
Aug 7, 2025	51.41	52.36	51.37	51.59	51.59	0.30%	28,116
Aug 6, 2025	52.03	52.04	51.06	51.43	51.43	-0.68%	3,245
Aug 5, 2025	51.70	52.25	51.16	51.78	51.62	0.25%	40,212
Aug 4, 2025	52.47	52.83	51.58	51.65	51.49	-1.48%	22,994
Aug 1, 2025	53.40	53.40	52.22	52.43	52.27	-2.02%	7,204
Jul 31, 2025	53.91	54.47	53.28	53.51	53.34	0.25%	51,740
Jul 30, 2025	52.72	53.72	52.27	53.37	53.21	-0.02%	33,886
Jul 29, 2025	52.29	53.63	52.07	53.38	53.22	3.69%	5,027
Jul 28, 2025	53.38	53.38	51.08	51.48	51.32	-1.02%	66,368
Jul 25, 2025	54.00	54.00	51.97	52.01	51.85	-2.64%	35,772
Jul 24, 2025	52.00	54.11	52.00	53.42	53.26	2.93%	22,611
Jul 23, 2025	54.75	54.75	51.26	51.90	51.74	-4.54%	24,757
Jul 22, 2025	53.16	54.45	53.00	54.37	54.20	-0.19%	27,511
Jul 21, 2025	59.90	60.43	54.37	54.47	54.30	-7.60%	57,462
Jul 18, 2025	58.90	59.60	58.18	58.95	58.77	-0.07%	53,262
Jul 17, 2025	59.25	59.35	58.51	58.99	58.81	-0.84%	39,288
Jul 16, 2025	59.19	60.27	58.93	59.49	59.31	3.18%	40,214
Jul 15, 2025	58.31	58.56	56.75	57.66	57.49	-0.26%	36,166
Jul 14, 2025	55.78	58.13	55.45	57.81	57.64	5.21%	56,124
Jul 11, 2025	54.33	55.10	54.16	54.95	54.78	1.54%	24,709
Jul 10, 2025	55.27	55.27	53.50	54.12	53.95	-0.87%	79,795
Jul 9, 2025	54.90	55.20	53.75	54.59	54.42	-1.37%	32,953
Jul 8, 2025	56.73	56.81	54.51	55.35	55.18	-1.20%	40,398
Jul 7, 2025	55.12	56.03	54.73	56.03	55.86	1.46%	33,711
Jul 3, 2025	56.14	56.20	54.76	55.22	55.05	-1.83%	25,664
Jul 2, 2025	56.20	56.26	54.98	56.25	56.08	0.76%	16,028
Jul 1, 2025	58.15	58.15	55.32	55.83	55.66	-4.08%	37,295