Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.75	43.28	42.67	43.24	-	1.69%	1,071,493
May 21, 2026	42.20	43.08	41.95	42.52	42.52	0.26%	2,799,339
May 20, 2026	41.45	42.71	40.57	42.41	42.41	2.79%	4,406,915
May 19, 2026	42.65	42.78	41.11	41.26	41.26	-3.55%	2,772,251
May 18, 2026	42.52	43.01	42.20	42.78	42.78	0.47%	4,253,587
May 15, 2026	42.54	42.88	41.90	42.58	42.58	0.14%	4,212,716
May 14, 2026	41.39	43.08	41.39	42.52	42.52	3.23%	3,843,769
May 13, 2026	40.35	41.38	40.04	41.19	41.19	1.45%	2,434,592
May 12, 2026	40.85	41.02	39.58	40.60	40.60	-0.95%	3,966,324
May 11, 2026	42.46	43.03	40.79	40.99	40.99	-3.78%	3,293,245
May 8, 2026	42.85	43.51	42.51	42.60	42.60	-0.58%	2,485,143
May 7, 2026	43.73	44.39	42.61	42.85	42.85	-1.99%	4,255,741
May 6, 2026	43.84	44.66	42.93	43.72	43.72	-0.73%	5,077,205
May 5, 2026	43.00	44.79	42.70	44.04	44.04	6.15%	11,903,669
May 4, 2026	41.91	42.25	41.27	41.49	41.49	-1.61%	4,243,848
May 1, 2026	42.55	43.09	42.10	42.17	42.17	-0.07%	3,680,804
Apr 30, 2026	41.30	42.82	41.30	42.20	42.20	1.76%	4,115,307
Apr 29, 2026	41.58	42.22	41.19	41.47	41.47	-0.88%	3,491,048
Apr 28, 2026	42.00	42.23	41.54	41.84	41.84	0.70%	2,361,900
Apr 27, 2026	41.12	42.21	40.86	41.55	41.55	1.09%	2,313,869
Apr 24, 2026	41.46	41.77	40.93	41.10	41.10	-1.20%	1,697,395
Apr 23, 2026	41.23	41.94	40.63	41.60	41.60	0.07%	3,193,871
Apr 22, 2026	41.28	41.60	40.39	41.57	41.57	1.39%	2,415,259
Apr 21, 2026	41.67	42.36	40.84	41.00	41.00	-1.54%	3,487,373
Apr 20, 2026	41.39	42.09	41.22	41.64	41.64	-0.22%	3,204,828
Apr 17, 2026	42.63	43.55	41.63	41.73	41.73	-0.60%	3,033,800
Apr 16, 2026	42.74	42.99	41.59	41.98	41.98	-0.05%	3,941,027
Apr 15, 2026	39.98	42.30	39.69	42.00	42.00	7.12%	5,713,640
Apr 14, 2026	38.70	39.65	38.33	39.21	39.21	2.59%	4,550,815
Apr 13, 2026	37.10	38.36	36.67	38.22	38.22	2.11%	5,659,927
Apr 10, 2026	38.11	38.52	37.38	37.43	37.43	-2.73%	5,220,206
Apr 9, 2026	38.46	38.94	37.74	38.48	38.48	-0.93%	5,018,124
Apr 8, 2026	39.62	40.19	38.62	38.84	38.84	2.89%	4,382,940
Apr 7, 2026	37.96	38.41	37.58	37.75	37.75	-1.82%	4,598,993
Apr 6, 2026	37.70	38.57	37.48	38.45	38.45	1.75%	2,837,764
Apr 2, 2026	36.53	37.92	35.83	37.79	37.79	0.45%	4,663,606
Apr 1, 2026	37.69	38.62	37.21	37.62	37.62	1.37%	5,204,562
Mar 31, 2026	36.41	37.37	35.55	37.11	37.11	4.10%	7,259,805
Mar 30, 2026	35.97	36.47	35.20	35.65	35.65	0.88%	8,017,030
Mar 27, 2026	38.29	38.55	35.21	35.34	35.34	-8.28%	9,380,042
Mar 26, 2026	38.53	39.60	36.77	38.53	38.53	0.89%	9,287,658
Mar 25, 2026	37.93	38.74	37.30	38.19	38.19	1.65%	1,552,406
Mar 24, 2026	37.49	38.03	37.35	37.57	37.57	-1.34%	1,768,907
Mar 23, 2026	38.82	39.11	37.88	38.08	38.08	1.95%	2,014,391
Mar 20, 2026	37.20	37.56	36.81	37.35	37.35	0.30%	7,136,184
Mar 19, 2026	37.53	37.84	36.58	37.24	37.24	-1.59%	3,397,435
Mar 18, 2026	38.22	39.38	37.83	37.84	37.84	-1.84%	3,346,510
Mar 17, 2026	38.43	38.88	38.20	38.55	38.55	2.07%	1,963,979
Mar 16, 2026	37.57	38.10	37.45	37.77	37.77	1.48%	1,924,631
Mar 13, 2026	37.36	37.93	37.04	37.22	37.22	0.43%	1,882,883