Equitable Holdings, Inc. (EQH.PRC)
NYSE: EQH.PRC · Real-Time Price · USD · Preferred Stock
16.73
+0.01 (0.06%)
At close: Apr 25, 2025
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.77 | 16.79 | 16.58 | 16.73 | 16.73 | 0.06% | 12,603 |
| Apr 24, 2025 | 16.62 | 16.76 | 16.61 | 16.72 | 16.72 | 0.84% | 21,558 |
| Apr 23, 2025 | 16.58 | 16.68 | 16.54 | 16.58 | 16.58 | 1.53% | 26,418 |
| Apr 22, 2025 | 16.32 | 16.44 | 16.28 | 16.33 | 16.33 | 0.43% | 15,423 |
| Apr 21, 2025 | 16.30 | 16.30 | 16.12 | 16.26 | 16.26 | -0.25% | 27,546 |
| Apr 17, 2025 | 16.33 | 16.38 | 16.26 | 16.30 | 16.30 | 0.37% | 36,940 |
| Apr 16, 2025 | 16.24 | 16.39 | 16.13 | 16.24 | 16.24 | 0.31% | 23,075 |
| Apr 15, 2025 | 16.19 | 16.32 | 16.12 | 16.19 | 16.19 | 0.50% | 19,706 |
| Apr 14, 2025 | 16.18 | 16.27 | 16.05 | 16.11 | 16.11 | 0.56% | 27,155 |
| Apr 11, 2025 | 16.26 | 16.40 | 15.83 | 16.02 | 16.02 | -1.90% | 182,795 |
| Apr 10, 2025 | 16.66 | 16.66 | 16.31 | 16.33 | 16.33 | -2.33% | 27,590 |
| Apr 9, 2025 | 16.08 | 16.78 | 16.03 | 16.72 | 16.72 | 2.51% | 26,589 |
| Apr 8, 2025 | 16.53 | 16.66 | 16.31 | 16.31 | 16.31 | -0.85% | 38,962 |
| Apr 7, 2025 | 16.00 | 16.72 | 16.00 | 16.45 | 16.45 | -0.84% | 56,094 |
| Apr 4, 2025 | 16.25 | 16.60 | 16.10 | 16.59 | 16.59 | -0.06% | 21,416 |
| Apr 3, 2025 | 16.46 | 16.75 | 16.46 | 16.60 | 16.60 | -1.86% | 25,158 |
| Apr 2, 2025 | 16.84 | 16.96 | 16.84 | 16.92 | 16.92 | 0.09% | 27,038 |
| Apr 1, 2025 | 16.86 | 17.00 | 16.81 | 16.90 | 16.90 | 0.60% | 73,513 |
| Mar 31, 2025 | 16.96 | 17.00 | 16.76 | 16.80 | 16.80 | -0.71% | 317,575 |
| Mar 28, 2025 | 17.15 | 17.21 | 16.91 | 16.92 | 16.92 | -1.34% | 45,967 |
| Mar 27, 2025 | 17.20 | 17.29 | 17.06 | 17.15 | 17.15 | -0.75% | 41,412 |
| Mar 26, 2025 | 17.46 | 17.59 | 17.16 | 17.28 | 17.28 | -1.26% | 29,578 |
| Mar 25, 2025 | 17.60 | 17.61 | 17.43 | 17.50 | 17.50 | -0.46% | 29,390 |
| Mar 24, 2025 | 17.74 | 17.80 | 17.53 | 17.58 | 17.58 | -0.45% | 21,596 |
| Mar 21, 2025 | 17.75 | 17.80 | 17.66 | 17.66 | 17.66 | -0.51% | 35,926 |
| Mar 20, 2025 | 17.87 | 17.95 | 17.74 | 17.75 | 17.75 | -0.67% | 40,722 |
| Mar 19, 2025 | 17.84 | 18.06 | 17.82 | 17.87 | 17.87 | -0.17% | 101,292 |
| Mar 18, 2025 | 17.87 | 17.93 | 17.68 | 17.90 | 17.90 | - | 57,127 |
| Mar 17, 2025 | 17.78 | 17.97 | 17.67 | 17.90 | 17.90 | 1.02% | 33,524 |
| Mar 14, 2025 | 17.43 | 17.76 | 17.43 | 17.72 | 17.72 | 1.26% | 35,696 |
| Mar 13, 2025 | 17.35 | 17.53 | 17.26 | 17.50 | 17.50 | 1.10% | 40,800 |
| Mar 12, 2025 | 17.28 | 17.35 | 17.12 | 17.31 | 17.31 | 0.46% | 23,642 |
| Mar 11, 2025 | 17.24 | 17.27 | 17.11 | 17.23 | 17.23 | -0.40% | 29,945 |
| Mar 10, 2025 | 17.40 | 17.57 | 17.22 | 17.30 | 17.30 | -0.92% | 13,046 |
| Mar 7, 2025 | 17.81 | 17.92 | 17.43 | 17.46 | 17.46 | -1.63% | 32,150 |
| Mar 6, 2025 | 17.94 | 17.94 | 17.72 | 17.75 | 17.75 | -1.28% | 20,168 |
| Mar 5, 2025 | 18.08 | 18.16 | 17.94 | 17.98 | 17.98 | -0.55% | 16,633 |
| Mar 4, 2025 | 18.27 | 18.27 | 17.98 | 18.08 | 18.08 | -2.09% | 41,358 |
| Mar 3, 2025 | 18.47 | 18.51 | 18.39 | 18.47 | 18.20 | 0.46% | 27,577 |
| Feb 28, 2025 | 18.45 | 18.48 | 18.34 | 18.38 | 18.11 | 0.05% | 23,246 |
| Feb 27, 2025 | 18.48 | 18.49 | 18.35 | 18.37 | 18.10 | -0.33% | 19,424 |
| Feb 26, 2025 | 18.40 | 18.52 | 18.38 | 18.43 | 18.16 | 0.22% | 20,437 |
| Feb 25, 2025 | 18.47 | 18.47 | 18.31 | 18.39 | 18.12 | 0.66% | 16,116 |
| Feb 24, 2025 | 18.28 | 18.34 | 18.20 | 18.27 | 18.00 | 0.16% | 10,871 |
| Feb 21, 2025 | 18.29 | 18.30 | 18.20 | 18.24 | 17.98 | 0.50% | 8,607 |
| Feb 20, 2025 | 18.20 | 18.23 | 18.08 | 18.15 | 17.89 | - | 16,982 |
| Feb 19, 2025 | 18.25 | 18.31 | 18.12 | 18.15 | 17.89 | -0.69% | 13,848 |
| Feb 18, 2025 | 18.28 | 18.38 | 18.21 | 18.28 | 18.01 | -0.29% | 21,139 |
| Feb 14, 2025 | 18.34 | 18.44 | 18.32 | 18.33 | 18.06 | 0.27% | 14,169 |
| Feb 13, 2025 | 18.29 | 18.34 | 18.00 | 18.28 | 18.01 | 1.16% | 17,006 |