EQT Corporation (LON:0IDU)
London · Delayed Price · Currency is GBP · Price in USD 56.34
-0.47 (-0.82%)
At close: Oct 3, 2025
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.00 | 56.37 | 55.15 | 56.34 | 56.34 | -0.82% | 35,113 |
| Oct 2, 2025 | 56.28 | 57.21 | 55.69 | 56.80 | 56.80 | 1.38% | 40,614 |
| Oct 1, 2025 | 54.16 | 57.04 | 54.13 | 56.03 | 56.03 | 2.63% | 56,033 |
| Sep 30, 2025 | 54.03 | 55.25 | 53.99 | 54.60 | 54.60 | 0.22% | 32,234 |
| Sep 29, 2025 | 54.69 | 54.90 | 53.67 | 54.48 | 54.48 | -0.27% | 40,552 |
| Sep 26, 2025 | 54.15 | 54.93 | 53.65 | 54.62 | 54.62 | 1.23% | 50,073 |
| Sep 25, 2025 | 53.38 | 54.90 | 52.64 | 53.96 | 53.96 | 2.40% | 13,817 |
| Sep 24, 2025 | 51.26 | 53.55 | 51.13 | 52.69 | 52.69 | 2.93% | 34,796 |
| Sep 23, 2025 | 50.55 | 51.24 | 49.84 | 51.19 | 51.19 | 3.88% | 49,932 |
| Sep 22, 2025 | 49.20 | 49.43 | 48.69 | 49.28 | 49.28 | 1.22% | 32,005 |
| Sep 19, 2025 | 49.30 | 49.63 | 48.60 | 48.69 | 48.69 | -0.82% | 10,633 |
| Sep 18, 2025 | 50.27 | 50.27 | 49.09 | 49.09 | 49.09 | -2.21% | 27,340 |
| Sep 17, 2025 | 50.01 | 50.93 | 49.78 | 50.20 | 50.20 | 2.53% | 42,565 |
| Sep 16, 2025 | 49.97 | 50.41 | 48.51 | 48.96 | 48.96 | -3.08% | 39,252 |
| Sep 15, 2025 | 51.50 | 51.50 | 50.44 | 50.52 | 50.52 | -1.27% | 3,642 |
| Sep 12, 2025 | 51.06 | 52.01 | 51.04 | 51.17 | 51.17 | 0.77% | 50,828 |
| Sep 11, 2025 | 51.50 | 51.50 | 50.63 | 50.77 | 50.77 | -0.37% | 26,993 |
| 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 |