Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.03	45.89	43.72	45.52	45.52	4.88%	5,032,630
Feb 5, 2026	43.50	44.73	42.37	43.40	43.40	-3.12%	5,014,925
Feb 4, 2026	44.73	45.36	43.88	44.80	44.80	0.27%	4,997,225
Feb 3, 2026	46.41	46.84	44.36	44.68	44.68	-4.43%	3,070,654
Feb 2, 2026	46.23	47.01	45.97	46.75	46.75	0.75%	2,645,830
Jan 30, 2026	45.86	46.50	45.67	46.40	46.40	0.65%	3,273,663
Jan 29, 2026	46.47	47.05	45.67	46.10	46.10	-0.02%	2,144,633
Jan 28, 2026	45.88	46.37	45.49	46.11	46.11	0.39%	1,743,806
Jan 27, 2026	45.91	46.12	45.59	45.93	45.93	-0.41%	1,674,741
Jan 26, 2026	45.72	46.20	45.64	46.12	46.12	1.05%	1,861,394
Jan 23, 2026	46.13	46.26	45.00	45.64	45.64	-1.57%	6,765,502
Jan 22, 2026	46.13	46.62	45.85	46.37	46.37	1.38%	3,699,527
Jan 21, 2026	45.91	46.39	45.67	45.74	45.74	0.18%	4,540,164
Jan 20, 2026	46.00	46.99	45.57	45.66	45.66	-2.29%	4,533,855
Jan 16, 2026	47.15	47.51	46.38	46.73	46.73	-1.23%	2,569,536
Jan 15, 2026	47.72	48.20	47.18	47.31	47.31	-0.57%	3,512,938
Jan 14, 2026	46.74	47.82	46.51	47.58	47.58	1.62%	3,253,652
Jan 13, 2026	47.74	47.81	46.79	46.82	46.82	-1.93%	1,703,584
Jan 12, 2026	47.94	48.49	47.67	47.74	47.74	-1.75%	1,590,195
Jan 9, 2026	48.10	48.85	47.98	48.59	48.59	1.25%	1,891,114
Jan 8, 2026	47.57	48.59	47.57	47.99	47.99	0.52%	3,390,446
Jan 7, 2026	48.54	49.22	47.36	47.74	47.74	-2.07%	2,170,715
Jan 6, 2026	49.15	49.63	48.47	48.75	48.75	-1.02%	2,247,356
Jan 5, 2026	48.61	49.87	48.14	49.25	49.25	2.67%	2,541,605
Jan 2, 2026	47.66	48.17	47.13	47.97	47.97	0.67%	1,445,926
Dec 31, 2025	48.11	48.20	47.58	47.65	47.65	-0.89%	1,416,758
Dec 30, 2025	48.34	48.40	47.99	48.08	48.08	-0.60%	1,069,221
Dec 29, 2025	48.45	48.91	48.10	48.37	48.37	-0.43%	1,374,467
Dec 26, 2025	48.88	48.88	48.38	48.58	48.58	-0.33%	852,546
Dec 24, 2025	48.93	49.18	48.65	48.74	48.74	-0.39%	875,489
Dec 23, 2025	48.54	48.99	48.38	48.93	48.93	0.89%	1,544,076
Dec 22, 2025	48.19	48.99	48.00	48.50	48.50	1.00%	2,210,411
Dec 19, 2025	47.86	48.57	47.85	48.02	48.02	0.48%	6,606,433
Dec 18, 2025	48.47	48.47	47.40	47.79	47.79	-0.77%	2,856,172
Dec 17, 2025	48.44	49.08	48.05	48.16	48.16	-0.33%	2,590,935
Dec 16, 2025	48.88	48.97	48.07	48.32	48.32	0.04%	1,772,462
Dec 15, 2025	48.69	48.88	48.12	48.30	48.30	0.08%	2,529,771
Dec 12, 2025	49.24	49.28	48.14	48.26	48.26	-1.51%	1,791,374
Dec 11, 2025	47.93	49.03	47.93	49.00	49.00	2.21%	2,056,611
Dec 10, 2025	46.73	48.17	46.53	47.94	47.94	2.57%	2,681,689
Dec 9, 2025	46.34	47.51	46.34	46.74	46.74	1.52%	2,514,062
Dec 8, 2025	45.65	46.07	45.42	46.04	46.04	0.41%	2,118,755
Dec 5, 2025	45.71	46.11	45.56	45.85	45.85	-0.24%	1,876,827
Dec 4, 2025	45.68	46.17	45.48	45.96	45.96	0.72%	1,816,718
Dec 3, 2025	44.50	45.69	44.33	45.63	45.63	2.72%	2,591,667
Dec 2, 2025	45.97	45.97	44.30	44.42	44.42	-2.52%	2,904,400
Dec 1, 2025	46.44	46.81	45.55	45.57	45.57	-2.40%	2,792,901
Nov 28, 2025	46.93	47.22	46.63	46.69	46.69	-0.28%	1,211,775
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%	2,869,978