Equitable Holdings, Inc. (EQH)

Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	42.85	43.51	42.51	42.60	42.29	-0.58%	2,485,143
May 7, 2026	43.73	44.39	42.61	42.85	42.54	-1.99%	4,255,741
May 6, 2026	43.84	44.66	42.93	43.72	43.40	-0.73%	5,077,205
May 5, 2026	43.00	44.79	42.70	44.04	43.72	6.15%	11,903,669
May 4, 2026	41.91	42.25	41.27	41.49	41.19	-1.61%	4,243,848
May 1, 2026	42.55	43.09	42.10	42.17	41.86	-0.07%	3,680,804
Apr 30, 2026	41.30	42.82	41.30	42.20	41.89	1.76%	4,115,307
Apr 29, 2026	41.58	42.22	41.19	41.47	41.17	-0.88%	3,491,048
Apr 28, 2026	42.00	42.23	41.54	41.84	41.54	0.70%	2,361,900
Apr 27, 2026	41.12	42.21	40.86	41.55	41.25	1.09%	2,313,869
Apr 24, 2026	41.46	41.77	40.93	41.10	40.80	-1.20%	1,697,395
Apr 23, 2026	41.23	41.94	40.63	41.60	41.30	0.07%	3,193,871
Apr 22, 2026	41.28	41.60	40.39	41.57	41.27	1.39%	2,415,259
Apr 21, 2026	41.67	42.36	40.84	41.00	40.70	-1.54%	3,487,373
Apr 20, 2026	41.39	42.09	41.22	41.64	41.34	-0.22%	3,204,828
Apr 17, 2026	42.63	43.55	41.63	41.73	41.43	-0.60%	3,033,800
Apr 16, 2026	42.74	42.99	41.59	41.98	41.68	-0.05%	3,941,027
Apr 15, 2026	39.98	42.30	39.69	42.00	41.70	7.12%	5,713,640
Apr 14, 2026	38.70	39.65	38.33	39.21	38.93	2.59%	4,550,815
Apr 13, 2026	37.10	38.36	36.67	38.22	37.94	2.11%	5,659,927
Apr 10, 2026	38.11	38.52	37.38	37.43	37.16	-2.73%	5,220,206
Apr 9, 2026	38.46	38.94	37.74	38.48	38.20	-0.93%	5,018,124
Apr 8, 2026	39.62	40.19	38.62	38.84	38.56	2.89%	4,382,940
Apr 7, 2026	37.96	38.41	37.58	37.75	37.48	-1.82%	4,598,993
Apr 6, 2026	37.70	38.57	37.48	38.45	38.17	1.75%	2,837,764
Apr 2, 2026	36.53	37.92	35.83	37.79	37.52	0.45%	4,663,606
Apr 1, 2026	37.69	38.62	37.21	37.62	37.35	1.37%	5,204,562

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.