Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	44.47	45.33	44.19	45.27	45.27	0.89%	3,037,017
Nov 6, 2025	45.28	46.66	44.84	44.87	44.87	-0.77%	4,413,946
Nov 5, 2025	48.19	48.34	44.84	45.22	45.22	-7.45%	5,739,720
Nov 4, 2025	48.58	48.95	48.27	48.86	48.86	0.14%	2,849,850
Nov 3, 2025	49.23	49.57	48.54	48.79	48.79	-1.23%	3,212,047
Oct 31, 2025	48.14	49.46	47.95	49.40	49.40	2.21%	4,399,296
Oct 30, 2025	47.79	48.67	47.62	48.33	48.33	1.45%	2,237,786
Oct 29, 2025	47.69	48.61	47.56	47.64	47.64	-1.22%	2,244,938
Oct 28, 2025	49.13	49.28	48.02	48.23	48.23	-1.41%	1,697,886
Oct 27, 2025	49.39	49.76	48.90	48.92	48.92	0.08%	1,713,544
Oct 24, 2025	49.08	49.76	48.77	48.88	48.88	0.37%	2,394,760
Oct 23, 2025	48.18	48.77	47.74	48.70	48.70	1.71%	2,312,877
Oct 22, 2025	48.39	48.75	47.64	47.88	47.88	-1.01%	3,226,889
Oct 21, 2025	48.03	48.56	47.97	48.37	48.37	0.75%	2,228,765
Oct 20, 2025	47.73	48.45	47.38	48.01	48.01	1.27%	2,182,696
Oct 17, 2025	47.29	47.76	47.02	47.41	47.41	0.40%	2,475,488
Oct 16, 2025	48.55	48.71	46.73	47.22	47.22	-2.96%	3,466,325
Oct 15, 2025	50.07	50.30	48.39	48.66	48.66	-1.88%	2,437,106
Oct 14, 2025	48.47	50.05	48.34	49.59	49.59	1.43%	3,224,170
Oct 13, 2025	49.10	49.51	48.79	48.89	48.89	1.12%	2,222,534
Oct 10, 2025	49.94	50.45	48.30	48.35	48.35	-3.11%	2,439,678
Oct 9, 2025	50.85	50.91	49.67	49.90	49.90	-0.78%	2,082,340
Oct 8, 2025	51.56	51.56	50.28	50.29	50.29	-1.33%	3,143,362
Oct 7, 2025	50.99	51.56	50.33	50.97	50.97	0.08%	2,842,888
Oct 6, 2025	51.41	51.71	50.35	50.93	50.93	-0.45%	2,550,465
Oct 3, 2025	50.54	51.42	50.54	51.16	51.16	1.59%	3,431,550
Oct 2, 2025	49.35	50.41	49.03	50.36	50.36	2.19%	4,125,905
Oct 1, 2025	50.38	50.67	49.26	49.28	49.28	-2.95%	3,445,088
Sep 30, 2025	52.32	52.61	50.67	50.78	50.78	-2.92%	2,643,984
Sep 29, 2025	53.01	53.01	51.79	52.31	52.31	-0.15%	2,147,736
Sep 26, 2025	52.35	53.28	52.25	52.39	52.39	0.87%	2,648,460
Sep 25, 2025	52.23	52.43	51.67	51.94	51.94	-1.24%	3,393,288
Sep 24, 2025	54.15	54.43	52.58	52.59	52.59	-2.68%	2,570,524
Sep 23, 2025	54.20	55.15	53.86	54.04	54.04	-0.02%	2,593,731
Sep 22, 2025	53.87	54.30	53.45	54.05	54.05	-0.33%	2,984,907
Sep 19, 2025	54.71	54.73	54.00	54.23	54.23	-0.33%	9,935,784
Sep 18, 2025	53.47	54.48	53.47	54.41	54.41	1.64%	2,596,666
Sep 17, 2025	52.85	54.18	52.85	53.53	53.53	1.38%	2,575,458
Sep 16, 2025	53.63	53.63	52.52	52.80	52.80	-0.96%	2,950,890
Sep 15, 2025	54.27	54.38	53.09	53.31	53.31	-1.37%	1,933,347
Sep 12, 2025	53.87	54.43	53.54	54.05	54.05	0.26%	2,230,063
Sep 11, 2025	52.73	53.92	52.72	53.91	53.91	2.26%	2,900,825
Sep 10, 2025	52.63	53.25	52.40	52.72	52.72	0.06%	2,829,887
Sep 9, 2025	53.04	53.76	52.65	52.69	52.69	-1.00%	2,376,883
Sep 8, 2025	53.41	53.93	52.08	53.22	53.22	-0.28%	2,461,189
Sep 5, 2025	54.17	54.75	53.11	53.37	53.37	-1.29%	3,704,048
Sep 4, 2025	53.08	54.16	52.69	54.07	54.07	2.33%	2,410,278
Sep 3, 2025	52.61	52.97	52.34	52.84	52.84	0.17%	3,679,515
Sep 2, 2025	52.37	52.83	51.30	52.75	52.75	-0.96%	2,732,948
Aug 29, 2025	53.27	53.66	52.94	53.26	53.26	0.04%	2,445,628