Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.55	43.09	42.10	42.17	42.17	-0.07%	3,662,130
Apr 30, 2026	41.30	42.82	41.30	42.20	42.20	1.76%	4,103,212
Apr 29, 2026	41.58	42.22	41.19	41.47	41.47	-0.88%	3,468,728
Apr 28, 2026	42.00	42.23	41.54	41.84	41.84	0.70%	2,361,877
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%	3,485,794
Apr 20, 2026	41.39	42.09	41.22	41.64	41.64	-0.22%	3,113,388
Apr 17, 2026	42.63	43.55	41.63	41.73	41.73	-0.60%	3,032,506
Apr 16, 2026	42.74	42.99	41.59	41.98	41.98	-0.05%	3,940,658
Apr 15, 2026	39.98	42.30	39.69	42.00	42.00	7.12%	5,617,457
Apr 14, 2026	38.70	39.65	38.33	39.21	39.21	2.59%	4,549,034
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%	5,018,073
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%	4,598,975
Apr 6, 2026	37.70	38.57	37.48	38.45	38.45	1.75%	2,793,747
Apr 2, 2026	36.53	37.92	35.83	37.79	37.79	0.45%	4,663,135
Apr 1, 2026	37.69	38.62	37.21	37.62	37.62	1.37%	5,148,961
Mar 31, 2026	36.41	37.37	35.55	37.11	37.11	4.10%	7,122,959
Mar 30, 2026	35.97	36.47	35.20	35.65	35.65	0.88%	7,942,329
Mar 27, 2026	38.29	38.55	35.21	35.34	35.34	-8.28%	9,378,739
Mar 26, 2026	38.53	39.60	36.77	38.53	38.53	0.89%	9,287,464
Mar 25, 2026	37.93	38.74	37.30	38.19	38.19	1.65%	1,552,286
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%	2,014,208
Mar 20, 2026	37.20	37.56	36.81	37.35	37.35	0.30%	7,059,552
Mar 19, 2026	37.53	37.84	36.58	37.24	37.24	-1.59%	3,357,562
Mar 18, 2026	38.22	39.38	37.83	37.84	37.84	-1.84%	3,344,881
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%	1,795,095
Mar 13, 2026	37.36	37.93	37.04	37.22	37.22	0.43%	1,882,883
Mar 12, 2026	37.42	38.30	36.79	37.06	37.06	-3.09%	3,175,072
Mar 11, 2026	39.01	39.24	37.37	38.24	38.24	-2.60%	5,613,890
Mar 10, 2026	39.62	40.15	38.52	39.26	39.26	-0.46%	3,787,309
Mar 9, 2026	38.62	39.66	37.72	39.44	39.44	0.46%	3,330,872
Mar 6, 2026	38.72	39.52	37.52	39.26	39.26	-1.31%	2,812,383
Mar 5, 2026	39.89	40.47	38.99	39.78	39.78	-0.90%	2,085,125
Mar 4, 2026	39.13	40.28	38.37	40.14	40.14	2.16%	3,371,970
Mar 3, 2026	39.07	39.67	37.51	39.29	39.02	-2.96%	3,662,342
Mar 2, 2026	39.37	40.94	39.14	40.49	40.21	0.67%	3,839,390
Feb 27, 2026	41.21	41.21	39.36	40.22	39.94	-4.06%	5,489,593
Feb 26, 2026	41.51	42.27	41.05	41.92	41.63	1.97%	3,799,397
Feb 25, 2026	41.70	41.79	40.82	41.11	40.83	-	3,385,236
Feb 24, 2026	40.16	41.23	39.53	41.11	40.83	2.24%	5,350,461
Feb 23, 2026	43.76	44.49	39.75	40.21	39.93	-9.07%	5,663,057
Feb 20, 2026	44.16	44.35	43.59	44.22	43.92	-0.29%	2,820,452