Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	52.28	52.89	52.17	52.83	52.83	2.23%	2,710,994
Jan 17, 2025	51.76	52.02	51.51	51.68	51.68	0.27%	1,567,196
Jan 16, 2025	51.36	52.03	51.05	51.54	51.54	-0.04%	3,075,975
Jan 15, 2025	51.46	52.04	50.86	51.56	51.56	3.33%	3,146,445
Jan 14, 2025	49.20	50.19	49.20	49.90	49.90	1.80%	2,856,668
Jan 13, 2025	47.68	49.10	47.46	49.02	49.02	1.96%	2,549,344
Jan 10, 2025	48.57	48.80	47.75	48.08	48.08	-1.90%	3,386,208
Jan 8, 2025	48.63	49.15	48.03	49.01	49.01	-0.20%	2,757,943
Jan 7, 2025	49.63	49.94	48.74	49.11	49.11	-0.61%	1,939,387
Jan 6, 2025	49.00	50.26	48.92	49.41	49.41	1.77%	1,943,021
Jan 3, 2025	47.97	48.70	47.69	48.55	48.55	1.91%	2,741,593
Jan 2, 2025	47.45	48.37	47.30	47.64	47.64	1.00%	2,135,885
Dec 31, 2024	47.13	47.63	47.02	47.17	47.17	0.34%	1,014,821
Dec 30, 2024	46.88	47.43	46.52	47.01	47.01	-1.03%	1,062,539
Dec 27, 2024	47.84	48.32	47.24	47.50	47.50	-1.14%	1,804,213
Dec 26, 2024	47.04	48.12	47.04	48.05	48.05	1.44%	968,378
Dec 24, 2024	47.14	47.43	46.86	47.37	47.37	0.79%	757,032
Dec 23, 2024	46.14	47.22	46.05	47.00	47.00	1.03%	2,367,260
Dec 20, 2024	44.67	46.89	44.58	46.52	46.52	3.42%	8,178,707
Dec 19, 2024	45.16	45.80	44.68	44.98	44.98	1.40%	2,871,841
Dec 18, 2024	46.65	46.85	44.30	44.36	44.36	-4.75%	3,773,264
Dec 17, 2024	46.82	47.13	46.24	46.57	46.57	-1.58%	2,285,446
Dec 16, 2024	47.40	47.56	46.86	47.32	47.32	-0.32%	2,181,697
Dec 13, 2024	47.10	47.53	46.79	47.47	47.47	0.89%	2,456,998
Dec 12, 2024	47.26	47.75	46.99	47.05	47.05	-0.28%	1,918,885
Dec 11, 2024	46.79	47.35	46.23	47.18	47.18	1.77%	3,155,159
Dec 10, 2024	46.76	46.76	45.78	46.36	46.36	-0.86%	2,433,933
Dec 9, 2024	47.85	47.98	46.53	46.76	46.76	-1.04%	2,032,543
Dec 6, 2024	47.82	47.99	46.95	47.25	47.25	-1.01%	1,504,163
Dec 5, 2024	47.85	48.00	47.50	47.73	47.73	0.02%	2,316,205
Dec 4, 2024	47.44	47.78	46.98	47.72	47.72	0.34%	1,339,448
Dec 3, 2024	47.82	48.12	47.14	47.56	47.56	0.44%	3,397,000
Dec 2, 2024	48.53	48.79	47.20	47.35	47.35	-1.82%	1,980,979
Nov 29, 2024	48.57	48.76	48.22	48.23	48.23	0.31%	889,876
Nov 27, 2024	48.39	48.89	48.04	48.08	48.08	-0.48%	1,885,449
Nov 26, 2024	48.53	48.73	48.03	48.31	48.31	-1.43%	1,941,418
Nov 25, 2024	47.77	49.22	47.50	49.01	48.77	2.92%	6,030,403
Nov 22, 2024	46.69	47.81	46.69	47.62	47.39	1.75%	2,186,004
Nov 21, 2024	47.17	47.20	46.48	46.80	46.57	0.15%	2,905,456
Nov 20, 2024	46.54	46.85	46.29	46.73	46.50	0.28%	1,794,519
Nov 19, 2024	46.30	46.81	45.96	46.60	46.37	-1.10%	2,417,820
Nov 18, 2024	47.41	47.41	46.73	47.12	46.89	-0.67%	2,339,336
Nov 15, 2024	47.75	48.10	47.13	47.44	47.21	-0.44%	2,096,876
Nov 14, 2024	48.19	48.19	47.21	47.65	47.41	-0.56%	3,054,611
Nov 13, 2024	48.66	48.86	47.87	47.92	47.68	-1.30%	2,193,912
Nov 12, 2024	49.09	49.38	48.36	48.55	48.31	-1.30%	1,704,063
Nov 11, 2024	48.37	49.49	48.04	49.19	48.95	3.86%	2,364,017
Nov 8, 2024	48.40	48.60	47.30	47.36	47.13	-1.99%	2,438,000
Nov 7, 2024	49.98	50.20	48.30	48.32	48.08	-4.13%	2,976,719
Nov 6, 2024	47.50	50.51	46.63	50.40	50.15	13.28%	4,970,474
Nov 5, 2024	43.41	44.86	43.02	44.49	44.27	-1.13%	4,627,117
Nov 4, 2024	45.25	45.27	44.75	45.00	44.78	-0.29%	3,752,972
Nov 1, 2024	45.51	45.83	44.96	45.13	44.91	-0.46%	2,434,440
Oct 31, 2024	45.96	46.26	45.32	45.34	45.12	-1.84%	1,736,330
Oct 30, 2024	45.87	46.48	45.66	46.19	45.96	0.83%	2,171,394
Oct 29, 2024	45.60	46.06	45.47	45.81	45.58	-0.09%	1,960,732
Oct 28, 2024	45.30	45.92	45.11	45.85	45.62	1.96%	1,792,769
Oct 25, 2024	45.98	45.99	44.65	44.97	44.75	-1.68%	1,332,154
Oct 24, 2024	45.60	45.83	45.37	45.74	45.51	0.66%	898,705
Oct 23, 2024	45.91	46.30	45.09	45.44	45.22	-1.32%	1,397,616
Oct 22, 2024	45.71	46.18	45.48	46.05	45.82	0.44%	1,517,814
Oct 21, 2024	45.96	46.09	45.65	45.85	45.62	-0.28%	2,008,982
Oct 18, 2024	45.70	46.15	45.40	45.98	45.75	1.03%	2,213,069
Oct 17, 2024	44.76	45.62	44.68	45.51	45.29	2.11%	3,256,656
Oct 16, 2024	44.50	44.74	44.30	44.57	44.35	1.07%	3,143,486
Oct 15, 2024	44.07	44.76	43.92	44.10	43.88	0.23%	3,352,089
Oct 14, 2024	44.00	44.18	43.82	44.00	43.78	0.20%	1,420,743
Oct 11, 2024	43.20	44.43	43.20	43.91	43.69	1.97%	2,106,391
Oct 10, 2024	43.05	43.36	42.79	43.06	42.85	0.14%	1,858,461
Oct 9, 2024	42.70	43.18	42.67	43.00	42.79	0.40%	4,089,508
Oct 8, 2024	42.90	43.09	42.59	42.83	42.62	0.19%	3,261,169
Oct 7, 2024	42.76	43.11	42.47	42.75	42.54	-0.33%	1,556,624
Oct 4, 2024	42.37	42.93	42.21	42.89	42.68	3.13%	2,095,262
Oct 3, 2024	41.75	41.76	41.06	41.59	41.38	-0.86%	3,796,638
Oct 2, 2024	41.56	42.22	41.48	41.95	41.74	0.58%	1,937,186
Oct 1, 2024	41.82	41.90	40.81	41.71	41.50	-0.76%	1,725,940
Sep 30, 2024	41.68	42.15	41.47	42.03	41.82	0.12%	1,588,855
Sep 27, 2024	42.29	42.58	41.83	41.98	41.77	-	1,605,957
Sep 26, 2024	42.42	42.69	41.90	41.98	41.77	-0.05%	1,586,620
Sep 25, 2024	42.57	42.57	41.98	42.00	41.79	-0.50%	1,406,995
Sep 24, 2024	42.47	42.62	42.06	42.21	42.00	-0.17%	1,278,242
Sep 23, 2024	42.06	42.50	41.90	42.28	42.07	0.40%	1,614,782
Sep 20, 2024	42.47	42.47	41.84	42.11	41.90	-0.85%	5,462,986
Sep 19, 2024	42.14	42.62	41.79	42.47	42.26	2.68%	1,574,811
Sep 18, 2024	41.45	41.90	41.13	41.36	41.16	-0.02%	1,784,054
Sep 17, 2024	41.01	41.55	40.85	41.37	41.17	1.45%	2,009,576
Sep 16, 2024	40.38	41.04	40.38	40.78	40.58	1.65%	1,962,336
Sep 13, 2024	39.53	40.30	39.51	40.12	39.92	2.06%	1,246,679
Sep 12, 2024	39.19	39.48	38.69	39.31	39.12	0.72%	2,201,673
Sep 11, 2024	38.84	39.12	37.99	39.03	38.84	-0.03%	2,828,862
Sep 10, 2024	40.12	40.14	38.56	39.04	38.85	-2.33%	3,843,732
Sep 9, 2024	39.96	40.11	39.53	39.97	39.77	0.99%	1,704,697
Sep 6, 2024	40.54	41.08	39.46	39.58	39.38	-2.34%	1,441,745
Sep 5, 2024	41.27	41.36	40.52	40.53	40.33	-1.29%	1,385,812
Sep 4, 2024	41.42	41.66	40.80	41.06	40.86	-0.70%	1,966,768
Sep 3, 2024	41.99	42.35	41.14	41.35	41.15	-2.75%	2,348,028
Aug 30, 2024	42.16	42.79	42.13	42.52	42.31	1.14%	3,641,913
Aug 29, 2024	42.13	42.49	41.90	42.04	41.83	0.41%	1,032,336
Aug 28, 2024	41.90	42.28	41.68	41.87	41.66	-0.19%	1,486,938
Aug 27, 2024	41.80	42.23	41.70	41.95	41.74	0.17%	1,071,019