Equitable Holdings, Inc. (EQH)
NYSE: EQH · Real-Time Price · USD
40.22
-1.70 (-4.06%)
At close: Feb 27, 2026, 4:00 PM EST
41.00
+0.78 (1.94%)
After-hours: Feb 27, 2026, 7:58 PM EST
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 41.21 | 41.21 | 39.36 | 40.22 | 40.22 | -4.06% | 5,489,593 |
| Feb 26, 2026 | 41.51 | 42.27 | 41.05 | 41.92 | 41.92 | 1.97% | 3,799,397 |
| Feb 25, 2026 | 41.70 | 41.79 | 40.82 | 41.11 | 41.11 | - | 3,385,236 |
| Feb 24, 2026 | 40.16 | 41.23 | 39.53 | 41.11 | 41.11 | 2.24% | 5,350,461 |
| Feb 23, 2026 | 43.76 | 44.49 | 39.75 | 40.21 | 40.21 | -9.07% | 5,663,057 |
| Feb 20, 2026 | 44.16 | 44.35 | 43.59 | 44.22 | 44.22 | -0.29% | 2,820,452 |
| Feb 19, 2026 | 44.80 | 45.82 | 44.08 | 44.35 | 44.35 | -2.63% | 2,380,867 |
| Feb 18, 2026 | 45.19 | 45.77 | 45.01 | 45.55 | 45.55 | 0.66% | 1,978,937 |
| Feb 17, 2026 | 44.52 | 45.41 | 44.14 | 45.25 | 45.25 | 1.94% | 1,946,679 |
| Feb 13, 2026 | 43.42 | 44.49 | 43.31 | 44.39 | 44.39 | 1.86% | 2,748,548 |
| Feb 12, 2026 | 45.45 | 46.29 | 43.01 | 43.58 | 43.58 | -2.18% | 3,104,165 |
| Feb 11, 2026 | 45.75 | 46.10 | 44.15 | 44.55 | 44.55 | -2.41% | 2,236,466 |
| Feb 10, 2026 | 46.08 | 46.57 | 44.94 | 45.65 | 45.65 | -0.78% | 2,334,892 |
| Feb 9, 2026 | 45.30 | 46.47 | 45.30 | 46.01 | 46.01 | 1.08% | 2,584,070 |
| Feb 6, 2026 | 44.03 | 45.89 | 43.72 | 45.52 | 45.52 | 4.88% | 5,035,995 |
| Feb 5, 2026 | 43.50 | 44.73 | 42.37 | 43.40 | 43.40 | -3.12% | 5,015,103 |
| Feb 4, 2026 | 44.73 | 45.36 | 43.88 | 44.80 | 44.80 | 0.27% | 5,043,348 |
| 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% | 2,645,836 |
| Jan 30, 2026 | 45.86 | 46.50 | 45.67 | 46.40 | 46.40 | 0.65% | 3,273,863 |
| Jan 29, 2026 | 46.47 | 47.05 | 45.67 | 46.10 | 46.10 | -0.02% | 2,144,901 |
| Jan 28, 2026 | 45.88 | 46.37 | 45.49 | 46.11 | 46.11 | 0.39% | 1,746,827 |
| Jan 27, 2026 | 45.91 | 46.12 | 45.59 | 45.93 | 45.93 | -0.41% | 1,673,717 |
| Jan 26, 2026 | 45.72 | 46.20 | 45.64 | 46.12 | 46.12 | 1.05% | 1,861,514 |
| 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% | 3,701,812 |
| Jan 21, 2026 | 45.91 | 46.39 | 45.67 | 45.74 | 45.74 | 0.18% | 4,544,018 |
| Jan 20, 2026 | 46.00 | 46.99 | 45.57 | 45.66 | 45.66 | -2.29% | 4,532,875 |
| Jan 16, 2026 | 47.15 | 47.51 | 46.38 | 46.73 | 46.73 | -1.23% | 2,603,708 |
| Jan 15, 2026 | 47.72 | 48.20 | 47.18 | 47.31 | 47.31 | -0.57% | 3,515,840 |
| 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% | 1,722,902 |
| Jan 12, 2026 | 47.94 | 48.49 | 47.67 | 47.74 | 47.74 | -1.75% | 1,590,235 |
| Jan 9, 2026 | 48.10 | 48.85 | 47.98 | 48.59 | 48.59 | 1.25% | 1,891,154 |
| 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% | 2,175,624 |
| Jan 6, 2026 | 49.15 | 49.63 | 48.47 | 48.75 | 48.75 | -1.02% | 2,250,222 |
| Jan 5, 2026 | 48.61 | 49.87 | 48.14 | 49.25 | 49.25 | 2.67% | 2,541,705 |
| Jan 2, 2026 | 47.66 | 48.17 | 47.13 | 47.97 | 47.97 | 0.67% | 1,464,782 |
| Dec 31, 2025 | 48.11 | 48.20 | 47.58 | 47.65 | 47.65 | -0.89% | 1,425,660 |
| Dec 30, 2025 | 48.34 | 48.40 | 47.99 | 48.08 | 48.08 | -0.60% | 1,157,422 |
| Dec 29, 2025 | 48.45 | 48.91 | 48.10 | 48.37 | 48.37 | -0.43% | 1,384,695 |
| Dec 26, 2025 | 48.88 | 48.88 | 48.38 | 48.58 | 48.58 | -0.33% | 852,547 |
| Dec 24, 2025 | 48.93 | 49.18 | 48.65 | 48.74 | 48.74 | -0.39% | 883,191 |
| 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 |