Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	54.68	55.52	54.07	54.13	53.88	0.09%	1,629,917
Feb 26, 2025	53.97	55.23	53.78	54.08	53.83	1.31%	1,797,191
Feb 25, 2025	53.69	54.10	52.33	53.38	53.14	0.15%	3,632,269
Feb 24, 2025	52.33	54.78	52.29	53.30	53.06	3.76%	3,660,657
Feb 21, 2025	54.07	54.15	51.32	51.37	51.14	-4.80%	2,632,252
Feb 20, 2025	55.44	55.72	53.57	53.96	53.71	-3.09%	2,125,936
Feb 19, 2025	55.42	56.00	55.10	55.68	55.43	0.29%	2,218,181
Feb 18, 2025	55.47	55.79	54.98	55.52	55.27	0.33%	2,834,343
Feb 14, 2025	53.72	55.78	53.64	55.34	55.09	2.98%	4,530,041
Feb 13, 2025	53.65	53.84	52.76	53.74	53.49	0.17%	1,963,219
Feb 12, 2025	53.47	53.99	53.30	53.65	53.41	-0.15%	2,292,398
Feb 11, 2025	53.61	54.04	52.63	53.73	53.48	0.07%	3,164,215
Feb 10, 2025	53.99	54.26	52.74	53.69	53.44	0.07%	2,488,506
Feb 7, 2025	52.58	53.93	52.25	53.65	53.41	2.66%	3,372,398
Feb 6, 2025	52.14	53.63	51.36	52.26	52.02	-2.32%	4,535,713