Equitable Holdings, Inc. (EQH)
NYSE: EQH · Real-Time Price · USD
53.59
+1.72 (3.32%)
At close: Aug 22, 2025, 4:00 PM
54.16
+0.57 (1.06%)
After-hours: Aug 22, 2025, 4:45 PM EDT
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.26 | 54.42 | 52.20 | 53.68 | - | 3.49% | 1,837,349 |
| Aug 21, 2025 | 51.88 | 52.39 | 51.70 | 51.87 | 51.87 | -0.40% | 2,710,868 |
| Aug 20, 2025 | 52.35 | 52.61 | 51.42 | 52.08 | 52.08 | -0.72% | 2,656,011 |
| Aug 19, 2025 | 52.90 | 53.27 | 52.46 | 52.46 | 52.46 | -1.02% | 2,622,357 |
| Aug 18, 2025 | 53.64 | 53.79 | 52.54 | 53.00 | 53.00 | -1.67% | 2,930,919 |
| Aug 15, 2025 | 54.82 | 54.82 | 53.78 | 53.90 | 53.90 | -1.35% | 3,322,510 |
| Aug 14, 2025 | 53.52 | 54.66 | 53.52 | 54.64 | 54.64 | 0.05% | 2,266,485 |
| Aug 13, 2025 | 55.03 | 55.24 | 53.97 | 54.61 | 54.61 | -0.42% | 3,814,776 |
| Aug 12, 2025 | 53.59 | 54.88 | 53.54 | 54.84 | 54.84 | 3.26% | 4,378,316 |
| Aug 11, 2025 | 51.99 | 53.70 | 51.80 | 53.11 | 53.11 | 2.17% | 4,481,998 |
| Aug 8, 2025 | 50.37 | 52.00 | 50.12 | 51.98 | 51.98 | 3.28% | 3,834,516 |
| Aug 7, 2025 | 51.69 | 51.79 | 50.25 | 50.33 | 50.33 | -1.60% | 3,325,334 |
| Aug 6, 2025 | 47.00 | 51.64 | 47.00 | 51.15 | 51.15 | 0.43% | 4,896,216 |
| Aug 5, 2025 | 51.46 | 52.09 | 50.41 | 50.93 | 50.93 | -0.12% | 3,240,181 |
| Aug 4, 2025 | 50.44 | 51.17 | 50.20 | 50.99 | 50.72 | 1.80% | 2,890,377 |
| Aug 1, 2025 | 50.13 | 50.73 | 49.01 | 50.09 | 49.83 | -2.45% | 2,518,345 |
| Jul 31, 2025 | 50.44 | 51.85 | 50.44 | 51.35 | 51.08 | 1.88% | 2,221,644 |
| Jul 30, 2025 | 51.79 | 51.79 | 50.03 | 50.40 | 50.13 | -2.51% | 2,299,308 |
| Jul 29, 2025 | 52.68 | 52.69 | 51.62 | 51.70 | 51.43 | -1.19% | 2,119,567 |
| Jul 28, 2025 | 52.85 | 53.00 | 52.11 | 52.32 | 52.04 | -0.59% | 2,441,115 |
| Jul 25, 2025 | 52.11 | 52.77 | 51.91 | 52.63 | 52.35 | 1.09% | 1,794,329 |
| Jul 24, 2025 | 52.83 | 53.06 | 52.02 | 52.06 | 51.79 | -1.76% | 1,573,513 |
| Jul 23, 2025 | 52.95 | 53.32 | 52.44 | 52.99 | 52.71 | 1.05% | 1,999,523 |
| Jul 22, 2025 | 52.27 | 52.69 | 51.92 | 52.44 | 52.16 | 0.33% | 1,934,269 |
| Jul 21, 2025 | 52.93 | 53.27 | 52.21 | 52.27 | 51.99 | -1.25% | 2,074,398 |
| Jul 18, 2025 | 52.85 | 53.01 | 52.46 | 52.93 | 52.65 | 0.61% | 1,627,119 |
| Jul 17, 2025 | 51.13 | 52.66 | 51.09 | 52.61 | 52.33 | 1.72% | 2,825,766 |
| Jul 16, 2025 | 51.93 | 52.30 | 51.12 | 51.72 | 51.45 | -0.25% | 2,312,281 |
| Jul 15, 2025 | 53.19 | 53.26 | 51.84 | 51.85 | 51.58 | -2.92% | 2,744,959 |
| Jul 14, 2025 | 52.90 | 53.44 | 52.70 | 53.41 | 53.13 | 1.16% | 1,690,816 |
| Jul 11, 2025 | 53.27 | 53.45 | 52.76 | 52.80 | 52.52 | -1.79% | 1,572,508 |
| Jul 10, 2025 | 53.42 | 53.94 | 53.00 | 53.76 | 53.48 | 1.09% | 2,221,459 |
| Jul 9, 2025 | 55.24 | 55.28 | 53.16 | 53.18 | 52.90 | -2.92% | 3,420,785 |
| Jul 8, 2025 | 54.88 | 55.36 | 54.63 | 54.78 | 54.49 | 0.16% | 3,711,658 |
| Jul 7, 2025 | 55.55 | 56.04 | 54.39 | 54.69 | 54.40 | -1.76% | 2,405,239 |
| Jul 3, 2025 | 56.04 | 56.42 | 55.60 | 55.67 | 55.38 | -0.32% | 1,391,150 |
| Jul 2, 2025 | 55.93 | 56.25 | 55.40 | 55.85 | 55.56 | -0.05% | 1,756,049 |
| Jul 1, 2025 | 56.04 | 56.53 | 55.55 | 55.88 | 55.59 | -0.39% | 2,888,933 |
| Jun 30, 2025 | 56.30 | 56.61 | 55.76 | 56.10 | 55.80 | 0.25% | 2,286,491 |
| Jun 27, 2025 | 56.05 | 56.39 | 55.35 | 55.96 | 55.67 | -0.11% | 5,196,677 |
| Jun 26, 2025 | 54.54 | 56.16 | 54.15 | 56.02 | 55.73 | 2.96% | 2,613,638 |
| Jun 25, 2025 | 54.16 | 54.65 | 53.72 | 54.41 | 54.12 | 0.78% | 2,356,130 |
| Jun 24, 2025 | 54.38 | 54.68 | 53.85 | 53.99 | 53.71 | 0.28% | 2,623,480 |
| Jun 23, 2025 | 53.14 | 53.92 | 52.38 | 53.84 | 53.56 | 0.98% | 2,787,693 |
| Jun 20, 2025 | 53.16 | 53.70 | 52.69 | 53.32 | 53.04 | 0.85% | 5,971,495 |
| Jun 18, 2025 | 51.73 | 53.53 | 51.73 | 52.87 | 52.59 | 1.97% | 2,520,474 |
| Jun 17, 2025 | 52.38 | 52.96 | 51.57 | 51.85 | 51.58 | -2.19% | 3,013,031 |
| Jun 16, 2025 | 52.12 | 53.53 | 52.03 | 53.01 | 52.73 | 2.71% | 2,416,857 |
| Jun 13, 2025 | 52.18 | 52.51 | 51.46 | 51.61 | 51.34 | -2.77% | 2,154,602 |
| Jun 12, 2025 | 53.12 | 53.28 | 52.42 | 53.08 | 52.80 | -0.91% | 2,264,531 |