Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	52.73	53.92	52.72	53.91	53.91	2.26%	2,900,825
Sep 10, 2025	52.63	53.25	52.40	52.72	52.72	0.06%	2,829,887
Sep 9, 2025	53.04	53.76	52.65	52.69	52.69	-1.00%	2,376,883
Sep 8, 2025	53.41	53.93	52.08	53.22	53.22	-0.28%	2,461,189
Sep 5, 2025	54.17	54.75	53.11	53.37	53.37	-1.29%	3,704,048
Sep 4, 2025	53.08	54.16	52.69	54.07	54.07	2.33%	2,410,278
Sep 3, 2025	52.61	52.97	52.34	52.84	52.84	0.17%	3,679,515
Sep 2, 2025	52.37	52.83	51.30	52.75	52.75	-0.96%	2,732,948
Aug 29, 2025	53.27	53.66	52.94	53.26	53.26	0.04%	2,445,628
Aug 28, 2025	53.91	53.91	53.08	53.24	53.24	-1.00%	2,081,158
Aug 27, 2025	53.89	54.05	53.43	53.78	53.78	-0.59%	2,777,800
Aug 26, 2025	52.77	54.14	52.77	54.10	54.10	2.31%	3,613,613
Aug 25, 2025	53.42	53.82	52.84	52.88	52.88	-1.32%	2,228,536
Aug 22, 2025	52.26	54.42	52.20	53.59	53.59	3.32%	2,787,151
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