Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	48.44	49.08	48.15	48.78	-	0.68%	309,686
Jul 21, 2026	48.37	48.61	47.79	48.45	48.45	0.73%	1,515,138
Jul 20, 2026	49.11	49.19	48.08	48.10	48.10	-1.82%	1,838,071
Jul 17, 2026	48.43	49.78	48.08	48.99	48.99	-0.02%	2,000,853
Jul 16, 2026	49.39	50.03	48.76	49.00	49.00	-0.93%	3,537,862
Jul 15, 2026	47.75	49.58	47.40	49.46	49.46	4.57%	2,955,723
Jul 14, 2026	47.75	48.11	47.18	47.30	47.30	-1.05%	2,248,672
Jul 13, 2026	47.36	47.90	46.92	47.80	47.80	1.70%	2,299,573
Jul 10, 2026	47.22	47.56	46.63	47.00	47.00	0.66%	1,267,141
Jul 9, 2026	45.39	47.28	45.39	46.69	46.69	2.14%	2,391,755
Jul 8, 2026	46.84	47.16	45.37	45.71	45.71	-2.70%	3,609,557
Jul 7, 2026	47.48	48.28	46.95	46.98	46.98	-1.05%	3,007,408
Jul 6, 2026	46.08	47.68	45.62	47.48	47.48	4.10%	2,621,132
Jul 2, 2026	44.76	45.63	44.25	45.61	45.61	3.54%	3,191,056
Jul 1, 2026	43.97	44.43	43.78	44.05	44.05	0.39%	2,949,596
Jun 30, 2026	44.10	44.37	43.50	43.88	43.88	-0.63%	2,177,473
Jun 29, 2026	44.23	44.47	43.68	44.16	44.16	0.36%	2,013,280
Jun 26, 2026	43.78	45.20	43.55	44.00	44.00	0.36%	6,768,916
Jun 25, 2026	43.67	44.79	43.33	43.84	43.84	1.22%	3,576,967
Jun 24, 2026	44.79	45.07	43.24	43.31	43.31	-3.61%	7,285,092
Jun 23, 2026	44.66	45.06	44.13	44.93	44.93	-0.11%	4,640,563
Jun 22, 2026	45.37	45.62	44.98	44.98	44.98	-0.68%	4,394,377
Jun 18, 2026	45.93	45.98	45.09	45.29	45.29	-0.46%	3,902,221
Jun 17, 2026	45.54	46.52	45.26	45.50	45.50	0.46%	4,708,845
Jun 16, 2026	45.80	46.15	45.24	45.29	45.29	0.20%	3,665,175
Jun 15, 2026	44.80	45.44	44.73	45.20	45.20	2.68%	3,528,138
Jun 12, 2026	44.00	44.37	43.49	44.02	44.02	0.94%	5,812,653
Jun 11, 2026	42.32	43.61	41.87	43.61	43.61	4.06%	5,463,705
Jun 10, 2026	41.39	42.43	41.39	41.91	41.91	-0.05%	5,314,615
Jun 9, 2026	41.59	42.30	40.94	41.93	41.93	1.48%	3,086,445
Jun 8, 2026	40.80	41.51	40.66	41.32	41.32	1.27%	2,730,284
Jun 5, 2026	40.30	40.90	39.73	40.80	40.80	1.47%	3,288,889
Jun 4, 2026	40.50	41.32	40.13	40.21	40.21	0.90%	3,710,863
Jun 3, 2026	41.07	41.07	39.42	39.85	39.85	-4.18%	2,550,710
Jun 2, 2026	40.49	41.99	40.38	41.59	41.59	2.62%	3,637,375
Jun 1, 2026	40.63	41.53	40.53	40.53	40.53	-1.27%	2,594,545
May 29, 2026	40.97	42.27	40.97	41.35	41.05	0.66%	28,446,859
May 28, 2026	40.88	41.38	40.69	41.08	40.78	-0.72%	3,894,328
May 27, 2026	42.21	42.71	41.01	41.38	41.08	-2.06%	3,334,233
May 26, 2026	42.48	43.00	41.70	42.25	41.94	-0.78%	2,806,633
May 22, 2026	42.75	43.32	42.58	42.58	42.27	0.14%	2,701,680
May 21, 2026	42.20	43.08	41.95	42.52	42.21	0.26%	2,829,544
May 20, 2026	41.45	42.71	40.57	42.41	42.10	2.79%	4,479,865
May 19, 2026	42.65	42.78	41.11	41.26	40.96	-3.55%	2,790,605
May 18, 2026	42.52	43.01	42.20	42.78	42.47	0.47%	4,271,418
May 15, 2026	42.54	42.88	41.90	42.58	42.27	0.14%	4,212,716
May 14, 2026	41.39	43.08	41.39	42.52	42.21	3.23%	3,843,769
May 13, 2026	40.35	41.38	40.04	41.19	40.89	1.45%	2,434,592
May 12, 2026	40.85	41.02	39.58	40.60	40.31	-0.95%	3,966,324
May 11, 2026	42.46	43.03	40.79	40.99	40.69	-3.78%	3,293,245