Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	46.93	47.22	46.63	46.69	46.69	-0.28%	1,211,764
Nov 26, 2025	46.71	47.24	46.71	46.82	46.82	0.21%	2,522,392
Nov 25, 2025	45.68	46.75	45.68	46.72	46.72	2.61%	2,853,785
Nov 24, 2025	44.87	45.55	44.62	45.53	45.53	0.91%	4,883,962
Nov 21, 2025	43.80	45.14	43.57	45.12	44.85	3.01%	3,420,908
Nov 20, 2025	44.50	45.29	43.41	43.80	43.54	-0.45%	4,426,225
Nov 19, 2025	43.27	44.02	42.82	44.00	43.74	2.09%	3,471,977
Nov 18, 2025	42.47	43.62	42.34	43.10	42.84	0.42%	3,101,076
Nov 17, 2025	44.44	44.65	42.36	42.92	42.66	-4.03%	3,175,287
Nov 14, 2025	44.95	45.02	44.33	44.72	44.45	-0.95%	2,979,421
Nov 13, 2025	45.34	45.84	44.95	45.15	44.88	-0.77%	2,764,910
Nov 12, 2025	44.86	45.96	44.73	45.50	45.23	1.36%	2,441,995
Nov 11, 2025	44.77	45.11	44.35	44.89	44.62	0.63%	2,635,468
Nov 10, 2025	45.08	45.53	44.56	44.61	44.34	-1.46%	3,141,968
Nov 7, 2025	44.47	45.33	44.19	45.27	45.00	0.89%	3,037,017
Nov 6, 2025	45.28	46.66	44.84	44.87	44.60	-0.77%	4,413,946
Nov 5, 2025	48.19	48.34	44.84	45.22	44.95	-7.45%	5,767,906
Nov 4, 2025	48.58	48.95	48.27	48.86	48.57	0.14%	2,849,850
Nov 3, 2025	49.23	49.57	48.54	48.79	48.50	-1.23%	3,212,047
Oct 31, 2025	48.14	49.46	47.95	49.40	49.10	2.21%	4,399,296
Oct 30, 2025	47.79	48.67	47.62	48.33	48.04	1.45%	2,237,786
Oct 29, 2025	47.69	48.61	47.56	47.64	47.35	-1.22%	2,244,938
Oct 28, 2025	49.13	49.28	48.02	48.23	47.94	-1.41%	1,697,886
Oct 27, 2025	49.39	49.76	48.90	48.92	48.63	0.08%	1,713,544
Oct 24, 2025	49.08	49.76	48.77	48.88	48.59	0.37%	2,394,760
Oct 23, 2025	48.18	48.77	47.74	48.70	48.41	1.71%	2,312,877
Oct 22, 2025	48.39	48.75	47.64	47.88	47.59	-1.01%	3,226,889
Oct 21, 2025	48.03	48.56	47.97	48.37	48.08	0.75%	2,228,765
Oct 20, 2025	47.73	48.45	47.38	48.01	47.72	1.27%	2,182,696
Oct 17, 2025	47.29	47.76	47.02	47.41	47.13	0.40%	2,475,488
Oct 16, 2025	48.55	48.71	46.73	47.22	46.94	-2.96%	3,466,325
Oct 15, 2025	50.07	50.30	48.39	48.66	48.37	-1.88%	2,437,106
Oct 14, 2025	48.47	50.05	48.34	49.59	49.29	1.43%	3,224,170
Oct 13, 2025	49.10	49.51	48.79	48.89	48.60	1.12%	2,222,534
Oct 10, 2025	49.94	50.45	48.30	48.35	48.06	-3.11%	2,439,678
Oct 9, 2025	50.85	50.91	49.67	49.90	49.60	-0.78%	2,082,340
Oct 8, 2025	51.56	51.56	50.28	50.29	49.99	-1.33%	3,143,362
Oct 7, 2025	50.99	51.56	50.33	50.97	50.66	0.08%	2,842,888
Oct 6, 2025	51.41	51.71	50.35	50.93	50.63	-0.45%	2,550,465
Oct 3, 2025	50.54	51.42	50.54	51.16	50.85	1.59%	3,431,550
Oct 2, 2025	49.35	50.41	49.03	50.36	50.06	2.19%	4,125,905
Oct 1, 2025	50.38	50.67	49.26	49.28	48.99	-2.95%	3,445,088
Sep 30, 2025	52.32	52.61	50.67	50.78	50.48	-2.92%	2,643,984
Sep 29, 2025	53.01	53.01	51.79	52.31	52.00	-0.15%	2,147,736
Sep 26, 2025	52.35	53.28	52.25	52.39	52.08	0.87%	2,648,460
Sep 25, 2025	52.23	52.43	51.67	51.94	51.63	-1.24%	3,393,288
Sep 24, 2025	54.15	54.43	52.58	52.59	52.28	-2.68%	2,570,524
Sep 23, 2025	54.20	55.15	53.86	54.04	53.72	-0.02%	2,593,731
Sep 22, 2025	53.87	54.30	53.45	54.05	53.73	-0.33%	2,984,907
Sep 19, 2025	54.71	54.73	54.00	54.23	53.91	-0.33%	9,935,784