EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	56.16	56.25	55.24	55.39	55.39	-1.32%	6,745,776
Feb 9, 2026	55.56	56.74	55.12	56.13	56.13	-1.16%	9,247,419
Feb 6, 2026	55.60	56.99	55.57	56.79	56.79	2.64%	5,326,984
Feb 5, 2026	54.90	55.68	54.01	55.33	55.33	-0.13%	7,700,168
Feb 4, 2026	56.21	56.56	54.87	55.40	55.40	-0.36%	8,115,684
Feb 3, 2026	54.58	55.62	54.16	55.60	55.60	1.55%	6,755,749
Feb 2, 2026	55.50	55.98	54.49	54.75	54.75	-5.16%	8,281,727
Jan 30, 2026	56.48	58.28	55.99	57.73	57.73	2.49%	13,002,914
Jan 29, 2026	57.19	57.20	55.69	56.33	56.33	0.66%	9,024,989
Jan 28, 2026	54.68	56.01	53.70	55.96	55.96	2.85%	8,520,652
Jan 27, 2026	56.01	56.17	53.92	54.41	54.41	-3.55%	10,269,850
Jan 26, 2026	56.31	56.90	54.88	56.41	56.41	1.60%	10,556,125
Jan 23, 2026	55.70	56.43	55.25	55.52	55.52	1.44%	14,615,651
Jan 22, 2026	55.50	55.70	54.04	54.73	54.73	-0.18%	16,373,537
Jan 21, 2026	53.05	55.14	52.80	54.83	54.83	6.51%	19,104,577
Jan 20, 2026	52.83	53.40	50.92	51.48	51.48	1.86%	25,579,450
Jan 16, 2026	49.90	51.01	49.52	50.54	50.54	1.24%	10,042,502
Jan 15, 2026	49.69	50.93	49.26	49.92	49.92	-0.68%	9,578,310
Jan 14, 2026	50.84	51.00	49.93	50.26	50.26	-2.58%	14,536,475
Jan 13, 2026	52.69	53.14	51.13	51.59	51.59	-1.07%	6,633,606
Jan 12, 2026	51.50	52.45	50.94	52.15	52.15	2.07%	18,730,171
Jan 9, 2026	52.11	52.66	50.45	51.09	51.09	-2.13%	11,203,325
Jan 8, 2026	54.31	54.58	51.74	52.20	52.20	-4.20%	13,185,130
Jan 7, 2026	53.34	54.69	53.01	54.49	54.49	2.02%	9,052,502
Jan 6, 2026	52.76	53.42	52.22	53.41	53.41	0.11%	12,785,280
Jan 5, 2026	52.90	53.52	51.03	53.35	53.35	-0.21%	12,427,226
Jan 2, 2026	53.35	53.65	52.53	53.46	53.46	-0.26%	4,204,280
Dec 31, 2025	54.04	54.34	53.15	53.60	53.60	-1.89%	5,311,296
Dec 30, 2025	55.00	55.20	54.48	54.63	54.63	0.17%	4,203,378
Dec 29, 2025	54.00	54.73	53.83	54.54	54.54	1.13%	6,400,714
Dec 26, 2025	54.28	54.41	53.57	53.93	53.93	0.07%	4,660,195
Dec 24, 2025	54.03	54.54	53.64	53.89	53.89	-1.16%	3,296,630
Dec 23, 2025	54.28	54.74	53.68	54.52	54.52	1.91%	6,383,773
Dec 22, 2025	53.84	54.37	53.13	53.50	53.50	-0.69%	7,580,063
Dec 19, 2025	53.81	54.59	53.76	53.87	53.87	0.20%	11,503,060
Dec 18, 2025	54.22	55.41	53.44	53.76	53.76	-1.10%	8,107,449
Dec 17, 2025	53.69	54.50	53.27	54.36	54.36	1.95%	8,145,782
Dec 16, 2025	54.66	54.66	52.74	53.32	53.32	-3.35%	9,445,494
Dec 15, 2025	55.57	55.58	53.96	55.17	55.17	-0.72%	10,307,437
Dec 12, 2025	56.29	56.38	55.02	55.57	55.57	-0.89%	8,652,014
Dec 11, 2025	56.87	56.87	55.27	56.07	56.07	-2.06%	10,417,521
Dec 10, 2025	58.74	58.79	56.99	57.25	57.25	-2.17%	7,558,591
Dec 9, 2025	58.73	59.18	58.30	58.52	58.52	-0.24%	6,050,836
Dec 8, 2025	60.42	60.49	58.41	58.66	58.66	-3.33%	9,770,215
Dec 5, 2025	60.75	62.23	60.28	60.68	60.68	1.02%	9,006,782
Dec 4, 2025	61.08	62.00	59.22	60.07	60.07	-1.80%	11,361,777
Dec 3, 2025	59.09	61.52	58.70	61.17	61.17	4.39%	9,413,909
Dec 2, 2025	60.47	60.47	58.49	58.60	58.60	-3.17%	7,324,638
Dec 1, 2025	60.66	61.21	59.89	60.52	60.52	-0.56%	8,318,694
Nov 28, 2025	59.43	61.17	58.95	60.86	60.86	3.15%	4,653,296