Equitable Holdings, Inc. (EQH)
NYSE: EQH · Real-Time Price · USD
50.93
-0.23 (-0.45%)
At close: Oct 6, 2025, 4:00 PM EDT
50.93
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:37 PM EDT
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 51.41 | 51.71 | 50.35 | 50.73 | - | -0.84% | 1,583,775 |
| Oct 3, 2025 | 50.54 | 51.42 | 50.54 | 51.16 | 51.16 | 1.59% | 3,431,550 |
| Oct 2, 2025 | 49.35 | 50.41 | 49.03 | 50.36 | 50.36 | 2.19% | 4,125,905 |
| Oct 1, 2025 | 50.38 | 50.67 | 49.26 | 49.28 | 49.28 | -2.95% | 3,445,088 |
| Sep 30, 2025 | 52.32 | 52.61 | 50.67 | 50.78 | 50.78 | -2.92% | 2,643,984 |
| Sep 29, 2025 | 53.01 | 53.01 | 51.79 | 52.31 | 52.31 | -0.15% | 2,147,736 |
| Sep 26, 2025 | 52.35 | 53.28 | 52.25 | 52.39 | 52.39 | 0.87% | 2,648,460 |
| Sep 25, 2025 | 52.23 | 52.43 | 51.67 | 51.94 | 51.94 | -1.24% | 3,393,288 |
| Sep 24, 2025 | 54.15 | 54.43 | 52.58 | 52.59 | 52.59 | -2.68% | 2,570,524 |
| Sep 23, 2025 | 54.20 | 55.15 | 53.86 | 54.04 | 54.04 | -0.02% | 2,593,731 |
| Sep 22, 2025 | 53.87 | 54.30 | 53.45 | 54.05 | 54.05 | -0.33% | 2,984,907 |
| Sep 19, 2025 | 54.71 | 54.73 | 54.00 | 54.23 | 54.23 | -0.33% | 9,935,784 |
| Sep 18, 2025 | 53.47 | 54.48 | 53.47 | 54.41 | 54.41 | 1.64% | 2,596,666 |
| Sep 17, 2025 | 52.85 | 54.18 | 52.85 | 53.53 | 53.53 | 1.38% | 2,575,458 |
| Sep 16, 2025 | 53.63 | 53.63 | 52.52 | 52.80 | 52.80 | -0.96% | 2,950,890 |
| Sep 15, 2025 | 54.27 | 54.38 | 53.09 | 53.31 | 53.31 | -1.37% | 1,933,347 |
| Sep 12, 2025 | 53.87 | 54.43 | 53.54 | 54.05 | 54.05 | 0.26% | 2,230,063 |
| 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 |