Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.00	53.61	52.61	52.87	52.87	-1.20%	3,758,259
May 29, 2025	53.53	53.60	52.87	53.51	53.51	0.98%	1,456,855
May 28, 2025	53.86	53.94	52.95	52.99	52.99	-1.82%	2,602,473
May 27, 2025	52.47	53.98	52.00	53.97	53.97	4.19%	1,770,569
May 23, 2025	50.87	52.15	50.68	51.80	51.80	-0.63%	1,188,691
May 22, 2025	52.03	52.46	51.73	52.13	52.13	0.56%	1,638,377
May 21, 2025	53.37	53.59	51.82	51.84	51.84	-3.48%	2,775,828
May 20, 2025	53.51	54.07	53.30	53.71	53.71	-	1,764,282
May 19, 2025	52.98	53.81	52.85	53.71	53.71	0.22%	1,025,644
May 16, 2025	52.90	53.66	52.51	53.59	53.59	1.40%	1,870,312
May 15, 2025	53.33	53.51	52.59	52.85	52.85	-1.58%	3,221,838
May 14, 2025	54.13	54.65	53.58	53.70	53.70	-1.03%	2,814,131
May 13, 2025	54.30	55.07	54.11	54.26	54.26	0.59%	2,192,183
May 12, 2025	53.81	54.46	53.31	53.94	53.94	5.06%	1,392,231
May 9, 2025	51.40	51.91	51.21	51.34	51.34	0.29%	2,425,298
May 8, 2025	51.44	52.14	51.11	51.19	51.19	0.55%	2,590,273
May 7, 2025	50.75	51.37	50.50	50.91	50.91	1.52%	1,866,521
May 6, 2025	49.63	50.78	49.63	50.15	50.15	-0.32%	2,415,147
May 5, 2025	49.67	50.85	49.67	50.31	50.31	-0.30%	2,173,229
May 2, 2025	50.09	50.61	49.70	50.46	50.46	2.44%	1,851,301
May 1, 2025	49.39	50.54	49.06	49.26	49.26	-0.38%	2,520,140
Apr 30, 2025	48.28	49.73	47.57	49.45	49.45	-3.08%	5,460,949
Apr 29, 2025	50.04	51.14	49.81	51.02	51.02	1.21%	2,406,645
Apr 28, 2025	49.94	50.89	49.77	50.41	50.41	1.47%	2,107,937
Apr 25, 2025	49.58	50.10	49.39	49.68	49.68	-0.74%	1,553,511
Apr 24, 2025	48.77	50.32	48.59	50.05	50.05	2.37%	1,687,615
Apr 23, 2025	49.08	50.89	48.55	48.89	48.89	2.71%	2,381,525
Apr 22, 2025	46.70	47.86	46.52	47.60	47.60	4.36%	1,360,974
Apr 21, 2025	46.47	46.81	45.10	45.61	45.61	-2.69%	2,251,428
Apr 17, 2025	46.45	47.33	46.20	46.87	46.87	1.12%	2,728,089
Apr 16, 2025	47.02	47.63	45.99	46.35	46.35	-2.07%	3,338,645
Apr 15, 2025	47.62	48.24	47.23	47.33	47.33	0.19%	2,490,419
Apr 14, 2025	47.65	47.92	46.47	47.24	47.24	1.79%	3,294,937
Apr 11, 2025	45.56	46.53	44.62	46.41	46.41	1.33%	4,802,470
Apr 10, 2025	47.97	48.12	44.62	45.80	45.80	-7.66%	3,569,155
Apr 9, 2025	42.97	50.05	42.39	49.60	49.60	12.78%	5,801,273
Apr 8, 2025	47.01	47.80	42.95	43.98	43.98	-1.96%	3,407,080
Apr 7, 2025	43.13	46.72	41.39	44.86	44.86	-0.53%	5,522,098
Apr 4, 2025	47.10	47.91	43.10	45.10	45.10	-10.18%	7,305,977
Apr 3, 2025	51.70	51.75	49.35	50.21	50.21	-8.59%	3,690,070
Apr 2, 2025	52.51	55.32	52.51	54.93	54.93	5.05%	3,119,223
Apr 1, 2025	52.04	52.55	51.38	52.29	52.29	0.38%	2,604,674
Mar 31, 2025	50.68	52.45	50.08	52.09	52.09	0.83%	2,367,231
Mar 28, 2025	52.97	53.60	50.93	51.66	51.66	-3.08%	1,858,947
Mar 27, 2025	53.68	54.04	52.86	53.30	53.30	-1.41%	2,307,597
Mar 26, 2025	54.62	55.03	53.71	54.06	54.06	-0.44%	1,621,393
Mar 25, 2025	53.99	54.61	53.73	54.30	54.30	1.32%	1,799,713
Mar 24, 2025	53.45	54.04	52.70	53.59	53.59	1.98%	2,229,581
Mar 21, 2025	51.67	52.60	51.26	52.55	52.55	0.27%	12,672,442
Mar 20, 2025	52.25	53.12	52.11	52.41	52.41	-0.66%	2,866,108