Equitable Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	19.96	19.96	19.96	19.96	19.96	0.81%	1,500
Sep 30, 2026	19.80	19.80	19.80	19.80	19.80	1.02%	1,000
Sep 28, 2026	19.60	19.60	19.60	19.60	19.60	0.51%	1,000
Sep 22, 2026	19.85	19.85	19.50	19.50	19.50	-	5,944
Sep 18, 2026	19.64	19.64	19.50	19.50	19.50	-2.50%	3,270
Sep 17, 2026	20.10	20.10	20.00	20.00	20.00	-0.50%	2,800
Sep 16, 2026	20.00	20.10	20.00	20.10	20.10	2.29%	568
Sep 15, 2026	20.00	20.00	19.65	19.65	19.65	-1.70%	2,400
Sep 11, 2026	19.75	19.99	19.75	19.99	19.99	0.43%	600
Sep 10, 2026	19.90	19.90	19.90	19.90	19.90	2.07%	153
Sep 9, 2026	19.50	19.50	19.00	19.50	19.50	-	7,000
Sep 8, 2026	19.50	19.50	19.50	19.50	19.50	-	1,232
Sep 4, 2026	19.50	19.63	19.50	19.50	19.50	0.45%	3,571
Sep 2, 2026	19.31	19.53	19.31	19.41	19.41	-2.44%	1,300
Sep 1, 2026	19.75	19.90	19.75	19.90	19.90	2.31%	1,500
Aug 31, 2026	19.50	19.50	19.45	19.45	19.45	-0.21%	332
Aug 27, 2026	19.49	19.49	19.49	19.49	19.49	-0.05%	100
Aug 24, 2026	19.50	19.50	19.50	19.50	19.50	0.16%	200
Aug 21, 2026	19.50	19.50	19.47	19.47	19.47	0.61%	1,637
Aug 17, 2026	19.35	19.35	19.35	19.35	19.35	0.42%	1,002
Aug 14, 2026	19.27	19.27	19.27	19.27	19.27	-	1,387
Aug 10, 2026	19.00	19.27	19.00	19.27	19.27	1.42%	908
Aug 5, 2026	18.79	19.00	18.79	19.00	19.00	1.12%	913
Aug 4, 2026	18.73	18.79	18.73	18.79	18.79	3.93%	1,000
Jul 29, 2026	18.10	18.10	18.08	18.08	18.08	-0.93%	5,907
Jul 28, 2026	18.25	18.25	18.25	18.25	18.25	-1.20%	3,900
Jul 24, 2026	18.49	18.49	18.40	18.47	18.47	0.39%	2,100
Jul 22, 2026	18.40	18.40	18.40	18.40	18.40	0.82%	100
Jul 21, 2026	18.10	18.25	18.10	18.25	18.25	0.88%	4,214
Jul 10, 2026	18.09	18.09	18.08	18.09	18.09	0.44%	1,200
Jul 9, 2026	18.01	18.01	18.01	18.01	18.01	-0.22%	603
Jul 6, 2026	18.05	18.05	18.05	18.05	18.05	0.28%	500
Jun 26, 2026	17.95	18.00	17.95	18.00	18.00	0.90%	15,933
Jun 25, 2026	17.84	17.84	17.84	17.84	17.84	0.51%	104
Jun 18, 2026	17.75	17.75	17.75	17.75	17.75	-0.50%	490
Jun 17, 2026	17.55	17.84	17.55	17.84	17.84	1.62%	600
Jun 15, 2026	17.70	17.75	17.52	17.56	17.56	-0.64%	4,303
Jun 12, 2026	17.67	17.67	17.67	17.67	17.67	-0.18%	302
Jun 10, 2026	17.00	17.70	16.85	17.70	17.70	1.43%	3,399
Jun 2, 2026	17.45	17.45	17.45	17.45	17.45	-0.57%	577
Jun 1, 2026	17.29	17.55	17.29	17.55	17.55	2.63%	2,311
May 29, 2026	17.10	17.10	17.10	17.10	17.10	-	1,155
May 27, 2026	16.90	17.10	16.90	17.10	17.10	1.48%	2,100
May 26, 2026	16.85	16.85	16.85	16.85	16.85	0.12%	2,748
May 22, 2026	16.83	16.83	16.83	16.83	16.83	0.18%	103
May 20, 2026	16.70	16.80	16.70	16.80	16.80	0.67%	3,000
May 15, 2026	16.75	16.75	16.61	16.69	16.69	-1.83%	1,412
May 8, 2026	17.00	17.00	17.00	17.00	17.00	-	559
May 6, 2026	16.63	17.00	16.63	17.00	17.00	2.41%	4,929
May 5, 2026	16.51	16.60	16.51	16.60	16.60	0.30%	843