Equitable Holdings, Inc. (EQH)
NYSE: EQH · Real-Time Price · USD
51.34
+0.15 (0.29%)
At close: May 9, 2025, 4:00 PM
51.34
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 51.40 | 51.91 | 51.21 | 51.34 | 51.34 | 0.29% | 2,425,298 |
| May 8, 2025 | 51.44 | 52.14 | 51.11 | 51.19 | 51.19 | 0.55% | 2,590,273 |
| May 7, 2025 | 50.75 | 51.37 | 50.50 | 50.91 | 50.91 | 1.52% | 1,866,521 |
| May 6, 2025 | 49.63 | 50.78 | 49.63 | 50.15 | 50.15 | -0.32% | 2,415,147 |
| May 5, 2025 | 49.67 | 50.85 | 49.67 | 50.31 | 50.31 | -0.30% | 2,173,229 |
| May 2, 2025 | 50.09 | 50.61 | 49.70 | 50.46 | 50.46 | 2.44% | 1,851,301 |
| May 1, 2025 | 49.39 | 50.54 | 49.06 | 49.26 | 49.26 | -0.38% | 2,520,140 |
| Apr 30, 2025 | 48.28 | 49.73 | 47.57 | 49.45 | 49.45 | -3.08% | 5,460,949 |
| Apr 29, 2025 | 50.04 | 51.14 | 49.81 | 51.02 | 51.02 | 1.21% | 2,406,645 |
| Apr 28, 2025 | 49.94 | 50.89 | 49.77 | 50.41 | 50.41 | 1.47% | 2,107,937 |
| Apr 25, 2025 | 49.58 | 50.10 | 49.39 | 49.68 | 49.68 | -0.74% | 1,553,511 |
| Apr 24, 2025 | 48.77 | 50.32 | 48.59 | 50.05 | 50.05 | 2.37% | 1,687,615 |
| Apr 23, 2025 | 49.08 | 50.89 | 48.55 | 48.89 | 48.89 | 2.71% | 2,381,525 |
| Apr 22, 2025 | 46.70 | 47.86 | 46.52 | 47.60 | 47.60 | 4.36% | 1,360,974 |
| Apr 21, 2025 | 46.47 | 46.81 | 45.10 | 45.61 | 45.61 | -2.69% | 2,251,428 |
| Apr 17, 2025 | 46.45 | 47.33 | 46.20 | 46.87 | 46.87 | 1.12% | 2,728,089 |
| Apr 16, 2025 | 47.02 | 47.63 | 45.99 | 46.35 | 46.35 | -2.07% | 3,338,645 |
| Apr 15, 2025 | 47.62 | 48.24 | 47.23 | 47.33 | 47.33 | 0.19% | 2,490,419 |
| Apr 14, 2025 | 47.65 | 47.92 | 46.47 | 47.24 | 47.24 | 1.79% | 3,294,937 |
| Apr 11, 2025 | 45.56 | 46.53 | 44.62 | 46.41 | 46.41 | 1.33% | 4,802,470 |
| Apr 10, 2025 | 47.97 | 48.12 | 44.62 | 45.80 | 45.80 | -7.66% | 3,569,155 |
| Apr 9, 2025 | 42.97 | 50.05 | 42.39 | 49.60 | 49.60 | 12.78% | 5,801,273 |
| Apr 8, 2025 | 47.01 | 47.80 | 42.95 | 43.98 | 43.98 | -1.96% | 3,407,080 |
| Apr 7, 2025 | 43.13 | 46.72 | 41.39 | 44.86 | 44.86 | -0.53% | 5,522,098 |
| Apr 4, 2025 | 47.10 | 47.91 | 43.10 | 45.10 | 45.10 | -10.18% | 7,305,977 |
| Apr 3, 2025 | 51.70 | 51.75 | 49.35 | 50.21 | 50.21 | -8.59% | 3,690,070 |
| Apr 2, 2025 | 52.51 | 55.32 | 52.51 | 54.93 | 54.93 | 5.05% | 3,119,223 |
| Apr 1, 2025 | 52.04 | 52.55 | 51.38 | 52.29 | 52.29 | 0.38% | 2,604,674 |
| Mar 31, 2025 | 50.68 | 52.45 | 50.08 | 52.09 | 52.09 | 0.83% | 2,367,231 |
| Mar 28, 2025 | 52.97 | 53.60 | 50.93 | 51.66 | 51.66 | -3.08% | 1,858,947 |
| Mar 27, 2025 | 53.68 | 54.04 | 52.86 | 53.30 | 53.30 | -1.41% | 2,307,597 |
| Mar 26, 2025 | 54.62 | 55.03 | 53.71 | 54.06 | 54.06 | -0.44% | 1,621,393 |
| Mar 25, 2025 | 53.99 | 54.61 | 53.73 | 54.30 | 54.30 | 1.32% | 1,799,713 |
| Mar 24, 2025 | 53.45 | 54.04 | 52.70 | 53.59 | 53.59 | 1.98% | 2,229,581 |
| Mar 21, 2025 | 51.67 | 52.60 | 51.26 | 52.55 | 52.55 | 0.27% | 12,672,442 |
| Mar 20, 2025 | 52.25 | 53.12 | 52.11 | 52.41 | 52.41 | -0.66% | 2,866,108 |
| Mar 19, 2025 | 51.64 | 53.44 | 51.06 | 52.76 | 52.76 | 2.21% | 3,005,460 |
| Mar 18, 2025 | 52.14 | 52.39 | 51.31 | 51.62 | 51.62 | -1.22% | 2,237,828 |
| Mar 17, 2025 | 50.81 | 52.44 | 50.40 | 52.26 | 52.26 | 1.93% | 3,795,319 |
| Mar 14, 2025 | 50.55 | 51.50 | 50.20 | 51.27 | 51.27 | 3.49% | 2,701,788 |
| Mar 13, 2025 | 51.68 | 51.68 | 49.52 | 49.54 | 49.54 | -3.67% | 3,163,097 |
| Mar 12, 2025 | 51.64 | 51.91 | 50.56 | 51.43 | 51.43 | 1.80% | 2,720,653 |
| Mar 11, 2025 | 49.34 | 51.28 | 49.34 | 50.52 | 50.52 | 2.77% | 3,664,156 |
| Mar 10, 2025 | 48.96 | 49.86 | 48.16 | 49.16 | 49.16 | -2.32% | 4,604,125 |
| Mar 7, 2025 | 49.66 | 50.58 | 47.89 | 50.33 | 50.33 | 0.94% | 3,949,477 |
| Mar 6, 2025 | 50.98 | 51.89 | 49.44 | 49.86 | 49.86 | -4.54% | 2,672,038 |
| Mar 5, 2025 | 51.40 | 52.51 | 50.97 | 52.23 | 52.23 | 1.69% | 2,570,060 |
| Mar 4, 2025 | 53.20 | 53.54 | 50.17 | 51.36 | 51.13 | -5.41% | 3,308,929 |
| Mar 3, 2025 | 55.50 | 55.98 | 53.81 | 54.30 | 54.05 | -1.31% | 2,071,108 |
| Feb 28, 2025 | 53.95 | 55.06 | 53.81 | 55.02 | 54.77 | 1.64% | 2,154,055 |