Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.54	46.85	46.29	46.73	46.73	0.28%	1,649,546
Nov 19, 2024	46.30	46.81	45.96	46.60	46.60	-1.10%	2,417,820
Nov 18, 2024	47.41	47.41	46.73	47.12	47.12	-0.67%	2,339,336
Nov 15, 2024	47.75	48.10	47.13	47.44	47.44	-0.44%	2,096,876
Nov 14, 2024	48.19	48.19	47.21	47.65	47.65	-0.56%	3,054,611
Nov 13, 2024	48.66	48.86	47.87	47.92	47.92	-1.30%	2,193,912
Nov 12, 2024	49.09	49.38	48.36	48.55	48.55	-1.30%	1,704,063
Nov 11, 2024	48.37	49.49	48.04	49.19	49.19	3.86%	2,364,017
Nov 8, 2024	48.40	48.60	47.30	47.36	47.36	-1.99%	2,438,000
Nov 7, 2024	49.98	50.20	48.30	48.32	48.32	-4.13%	2,976,719
Nov 6, 2024	47.50	50.51	46.63	50.40	50.40	13.28%	4,970,474
Nov 5, 2024	43.41	44.86	43.02	44.49	44.49	-1.13%	4,627,117
Nov 4, 2024	45.25	45.27	44.75	45.00	45.00	-0.29%	3,752,972
Nov 1, 2024	45.51	45.83	44.96	45.13	45.13	-0.46%	2,434,440
Oct 31, 2024	45.96	46.26	45.32	45.34	45.34	-1.84%	1,736,330
Oct 30, 2024	45.87	46.48	45.66	46.19	46.19	0.83%	2,171,394
Oct 29, 2024	45.60	46.06	45.47	45.81	45.81	-0.09%	1,960,732
Oct 28, 2024	45.30	45.92	45.11	45.85	45.85	1.96%	1,792,769
Oct 25, 2024	45.98	45.99	44.65	44.97	44.97	-1.68%	1,332,154
Oct 24, 2024	45.60	45.83	45.37	45.74	45.74	0.66%	898,705
Oct 23, 2024	45.91	46.30	45.09	45.44	45.44	-1.32%	1,397,616
Oct 22, 2024	45.71	46.18	45.48	46.05	46.05	0.44%	1,517,814
Oct 21, 2024	45.96	46.09	45.65	45.85	45.85	-0.28%	2,008,982
Oct 18, 2024	45.70	46.15	45.40	45.98	45.98	1.03%	2,213,069
Oct 17, 2024	44.76	45.62	44.68	45.51	45.51	2.11%	3,256,656
Oct 16, 2024	44.50	44.74	44.30	44.57	44.57	1.07%	3,143,486
Oct 15, 2024	44.07	44.76	43.92	44.10	44.10	0.23%	3,352,089
Oct 14, 2024	44.00	44.18	43.82	44.00	44.00	0.20%	1,420,743
Oct 11, 2024	43.20	44.43	43.20	43.91	43.91	1.97%	2,106,391
Oct 10, 2024	43.05	43.36	42.79	43.06	43.06	0.14%	1,858,461
Oct 9, 2024	42.70	43.18	42.67	43.00	43.00	0.40%	4,089,508
Oct 8, 2024	42.90	43.09	42.59	42.83	42.83	0.19%	3,261,169
Oct 7, 2024	42.76	43.11	42.47	42.75	42.75	-0.33%	1,556,624
Oct 4, 2024	42.37	42.93	42.21	42.89	42.89	3.13%	2,095,262
Oct 3, 2024	41.75	41.76	41.06	41.59	41.59	-0.86%	3,796,638
Oct 2, 2024	41.56	42.22	41.48	41.95	41.95	0.58%	1,937,186
Oct 1, 2024	41.82	41.90	40.81	41.71	41.71	-0.76%	1,725,940
Sep 30, 2024	41.68	42.15	41.47	42.03	42.03	0.12%	1,588,855
Sep 27, 2024	42.29	42.58	41.83	41.98	41.98	-	1,605,957
Sep 26, 2024	42.42	42.69	41.90	41.98	41.98	-0.05%	1,586,620
Sep 25, 2024	42.57	42.57	41.98	42.00	42.00	-0.50%	1,406,995
Sep 24, 2024	42.47	42.62	42.06	42.21	42.21	-0.17%	1,278,242
Sep 23, 2024	42.06	42.50	41.90	42.28	42.28	0.40%	1,614,782
Sep 20, 2024	42.47	42.47	41.84	42.11	42.11	-0.85%	5,462,986
Sep 19, 2024	42.14	42.62	41.79	42.47	42.47	2.68%	1,574,811
Sep 18, 2024	41.45	41.90	41.13	41.36	41.36	-0.02%	1,784,054
Sep 17, 2024	41.01	41.55	40.85	41.37	41.37	1.45%	2,009,576
Sep 16, 2024	40.38	41.04	40.38	40.78	40.78	1.65%	1,962,336
Sep 13, 2024	39.53	40.30	39.51	40.12	40.12	2.06%	1,246,679
Sep 12, 2024	39.19	39.48	38.69	39.31	39.31	0.72%	2,201,673
Sep 11, 2024	38.84	39.12	37.99	39.03	39.03	-0.03%	2,828,862
Sep 10, 2024	40.12	40.14	38.56	39.04	39.04	-2.33%	3,843,732
Sep 9, 2024	39.96	40.11	39.53	39.97	39.97	0.99%	1,704,697
Sep 6, 2024	40.54	41.08	39.46	39.58	39.58	-2.34%	1,441,745
Sep 5, 2024	41.27	41.36	40.52	40.53	40.53	-1.29%	1,385,812
Sep 4, 2024	41.42	41.66	40.80	41.06	41.06	-0.70%	1,966,768
Sep 3, 2024	41.99	42.35	41.14	41.35	41.35	-2.75%	2,348,028
Aug 30, 2024	42.16	42.79	42.13	42.52	42.52	1.14%	3,641,913
Aug 29, 2024	42.13	42.49	41.90	42.04	42.04	0.41%	1,032,336
Aug 28, 2024	41.90	42.28	41.68	41.87	41.87	-0.19%	1,486,938
Aug 27, 2024	41.80	42.23	41.70	41.95	41.95	0.17%	1,071,019
Aug 26, 2024	42.00	42.49	41.85	41.88	41.88	0.62%	953,551
Aug 23, 2024	40.76	41.79	40.71	41.62	41.62	2.71%	1,705,750
Aug 22, 2024	40.53	40.72	40.14	40.52	40.52	0.10%	1,992,218
Aug 21, 2024	40.33	40.56	40.16	40.48	40.48	0.82%	1,328,061
Aug 20, 2024	40.69	40.81	39.97	40.15	40.15	-2.12%	1,867,872
Aug 19, 2024	40.69	41.08	40.49	41.02	41.02	0.64%	1,395,768
Aug 16, 2024	39.95	40.78	39.95	40.76	40.76	1.95%	2,164,897
Aug 15, 2024	39.80	40.24	39.53	39.98	39.98	1.89%	1,596,123
Aug 14, 2024	38.99	39.29	38.86	39.24	39.24	1.34%	1,630,624
Aug 13, 2024	38.49	38.80	38.10	38.72	38.72	1.26%	1,602,094
Aug 12, 2024	38.68	38.80	38.16	38.24	38.24	-0.80%	1,283,030
Aug 9, 2024	37.94	38.61	37.72	38.55	38.55	1.61%	2,132,338
Aug 8, 2024	37.66	38.29	37.44	37.94	37.94	2.10%	1,992,490
Aug 7, 2024	38.70	38.87	37.12	37.16	37.16	-2.11%	3,510,671
Aug 6, 2024	36.94	38.34	36.78	37.96	37.96	2.46%	2,789,083
Aug 5, 2024	37.69	37.69	36.46	37.05	36.82	-5.44%	3,207,411
Aug 2, 2024	41.14	41.61	39.01	39.18	38.93	-6.71%	2,806,051
Aug 1, 2024	43.43	43.78	41.28	42.00	41.74	-3.69%	2,627,606
Jul 31, 2024	43.67	44.50	43.41	43.61	43.34	0.97%	3,865,147
Jul 30, 2024	43.25	43.48	42.86	43.19	42.92	0.68%	3,284,252
Jul 29, 2024	43.24	43.35	42.84	42.90	42.63	-0.39%	1,585,273
Jul 26, 2024	42.71	43.24	42.71	43.07	42.80	1.68%	1,495,687
Jul 25, 2024	41.71	42.70	41.71	42.36	42.09	1.63%	2,033,421
Jul 24, 2024	42.40	42.71	41.66	41.68	41.42	-1.74%	1,635,440
Jul 23, 2024	42.10	42.52	41.81	42.42	42.15	0.76%	1,327,746
Jul 22, 2024	41.87	42.26	41.56	42.10	41.84	0.89%	1,438,256
Jul 19, 2024	42.04	42.14	41.68	41.73	41.47	-0.74%	1,112,276
Jul 18, 2024	42.19	43.10	41.97	42.04	41.78	-0.61%	2,842,574
Jul 17, 2024	42.93	43.10	42.26	42.30	42.03	-2.06%	2,642,344
Jul 16, 2024	43.03	43.53	42.95	43.19	42.92	0.65%	1,906,489
Jul 15, 2024	42.66	43.35	42.52	42.91	42.64	1.23%	2,044,191
Jul 12, 2024	42.14	42.55	42.01	42.39	42.12	0.83%	2,318,387
Jul 11, 2024	41.83	42.07	41.60	42.04	41.78	0.98%	7,207,920
Jul 10, 2024	40.90	41.65	40.90	41.63	41.37	2.03%	1,346,624
Jul 9, 2024	40.38	41.17	40.20	40.80	40.54	1.04%	2,946,549
Jul 8, 2024	40.39	40.65	40.08	40.38	40.13	-0.10%	2,404,320
Jul 5, 2024	40.92	41.03	40.34	40.42	40.17	-1.56%	2,427,132
Jul 3, 2024	41.42	41.54	40.97	41.06	40.80	-0.75%	739,951
Jul 2, 2024	40.74	41.52	40.74	41.37	41.11	1.35%	5,219,133