Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	49.90	50.40	49.19	49.42	-	-1.42%	1,015,676
Aug 31, 2026	50.12	50.43	49.76	50.13	50.13	-0.14%	2,055,003
Aug 28, 2026	50.38	50.84	50.05	50.20	50.20	0.10%	1,242,689
Aug 27, 2026	49.65	50.15	49.35	50.15	50.15	0.56%	2,023,350
Aug 26, 2026	49.00	50.20	48.72	49.87	49.87	1.96%	3,611,900
Aug 25, 2026	49.18	49.24	48.58	48.91	48.91	-0.24%	1,309,571
Aug 24, 2026	49.20	49.44	48.66	49.03	49.03	0.27%	2,299,515
Aug 21, 2026	49.20	49.68	48.72	48.90	48.90	0.31%	1,860,644
Aug 20, 2026	50.21	50.21	48.73	48.75	48.75	-2.42%	2,255,520
Aug 19, 2026	51.27	51.56	49.94	49.96	49.96	-1.73%	1,734,012
Aug 18, 2026	51.16	51.59	50.82	50.84	50.84	-0.57%	1,617,668
Aug 17, 2026	52.75	53.11	51.01	51.13	51.13	-3.69%	1,471,378
Aug 14, 2026	53.00	53.21	52.57	53.09	53.09	0.55%	1,196,777
Aug 13, 2026	52.13	52.93	51.67	52.80	52.80	1.79%	2,038,834
Aug 12, 2026	51.69	52.11	51.01	51.87	51.87	1.01%	3,124,575
Aug 11, 2026	51.20	51.52	50.08	51.35	51.35	-2.51%	4,703,573
Aug 10, 2026	51.50	53.32	51.27	52.67	52.67	2.23%	3,084,581
Aug 7, 2026	52.06	52.59	51.38	51.52	51.52	-1.25%	1,986,546
Aug 6, 2026	51.50	52.42	51.03	52.17	52.17	1.70%	3,092,240
Aug 5, 2026	48.22	52.09	48.22	51.30	51.30	6.32%	7,811,357
Aug 4, 2026	47.98	48.78	47.72	48.25	48.25	0.52%	3,822,996
Aug 3, 2026	47.04	48.40	46.79	48.00	48.00	1.37%	3,431,497
Jul 31, 2026	48.84	49.32	47.64	47.65	47.35	-2.52%	4,760,834
Jul 30, 2026	49.07	49.36	47.86	48.88	48.57	1.10%	2,535,279
Jul 29, 2026	49.00	49.55	47.99	48.35	48.05	-2.11%	3,003,490
Jul 28, 2026	48.27	49.69	48.00	49.39	49.08	1.65%	2,903,215
Jul 27, 2026	48.56	49.21	48.24	48.59	48.28	1.23%	2,844,842
Jul 24, 2026	47.56	48.20	47.10	48.00	47.70	1.18%	2,743,410
Jul 23, 2026	48.08	48.08	47.24	47.44	47.14	-2.69%	2,949,664
Jul 22, 2026	48.44	49.08	48.15	48.75	48.44	0.62%	1,459,563
Jul 21, 2026	48.37	48.61	47.79	48.45	48.14	0.73%	1,535,177
Jul 20, 2026	49.11	49.19	48.08	48.10	47.80	-1.82%	1,838,075
Jul 17, 2026	48.43	49.78	48.08	48.99	48.68	-0.02%	2,008,816
Jul 16, 2026	49.39	50.03	48.76	49.00	48.69	-0.93%	3,553,353
Jul 15, 2026	47.75	49.58	47.40	49.46	49.15	4.57%	2,955,725
Jul 14, 2026	47.75	48.11	47.18	47.30	47.00	-1.05%	2,248,672
Jul 13, 2026	47.36	47.90	46.92	47.80	47.50	1.70%	2,300,110
Jul 10, 2026	47.22	47.56	46.63	47.00	46.70	0.66%	1,267,141
Jul 9, 2026	45.39	47.28	45.39	46.69	46.40	2.14%	2,391,761
Jul 8, 2026	46.84	47.16	45.37	45.71	45.42	-2.70%	3,609,592
Jul 7, 2026	47.48	48.28	46.95	46.98	46.68	-1.05%	3,007,911
Jul 6, 2026	46.08	47.68	45.62	47.48	47.18	4.10%	2,649,406
Jul 2, 2026	44.76	45.63	44.25	45.61	45.32	3.54%	3,191,079
Jul 1, 2026	43.97	44.43	43.78	44.05	43.77	0.39%	2,956,821
Jun 30, 2026	44.10	44.37	43.50	43.88	43.60	-0.63%	2,177,973
Jun 29, 2026	44.23	44.47	43.68	44.16	43.88	0.36%	2,052,848
Jun 26, 2026	43.78	45.20	43.55	44.00	43.72	0.36%	7,709,756
Jun 25, 2026	43.67	44.79	43.33	43.84	43.56	1.22%	3,611,722
Jun 24, 2026	44.79	45.07	43.24	43.31	43.04	-3.61%	7,285,096
Jun 23, 2026	44.66	45.06	44.13	44.93	44.65	-0.11%	4,640,563