EQT Corporation (EQT)
NYSE: EQT · Real-Time Price · USD
55.50
-1.06 (-1.87%)
At close: May 28, 2025, 4:00 PM
55.89
+0.39 (0.70%)
Pre-market: May 29, 2025, 4:18 AM EDT

EQT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202556.7357.0355.1255.5055.50-1.87%5,046,508
May 27, 202556.0856.6155.3056.5656.561.71%5,229,234
May 23, 202555.2556.0255.1555.6155.61-0.14%6,813,696
May 22, 202555.9956.3255.2355.6955.69-0.04%7,733,177
May 21, 202555.8456.2855.0455.7155.71-0.77%5,669,335
May 20, 202555.8857.3755.5356.1456.141.04%5,806,342
May 19, 202555.5556.0954.9255.5655.56-0.54%6,377,598
May 16, 202555.8456.0455.4355.8655.86-0.25%4,375,030
May 15, 202555.5557.0455.5556.0056.00-0.64%9,102,916
May 14, 202555.6656.6655.3556.3656.360.28%6,017,673
May 13, 202555.0756.6754.8056.2056.203.14%8,429,879
May 12, 202556.0556.1154.0154.4954.49-2.03%12,305,926
May 9, 202553.9055.6553.5655.6255.624.16%7,707,873
May 8, 202554.4154.5953.2253.4053.40-1.04%9,416,743
May 7, 202553.6954.5753.0753.9653.960.95%7,086,852
May 6, 202553.5353.8952.6753.4553.29-0.13%6,405,842
May 5, 202551.9553.8951.8653.5253.363.22%9,242,505
May 2, 202551.6251.9150.8251.8551.702.96%6,651,956
May 1, 202549.3151.6048.9350.3650.211.86%7,661,680
Apr 30, 202550.1550.2548.9449.4449.30-3.48%11,852,328
Apr 29, 202550.4851.6349.7051.2251.070.20%6,302,293
Apr 28, 202549.9851.3849.7651.1250.971.75%9,331,206
Apr 25, 202548.6650.3548.3150.2450.092.91%9,360,339
Apr 24, 202549.6049.7648.3048.8248.680.14%10,317,770
Apr 23, 202550.0350.4147.1448.7548.610.37%16,265,018
Apr 22, 202548.1449.1447.9548.5748.431.87%6,595,534
Apr 21, 202550.2550.4047.2947.6847.54-6.47%8,263,778
Apr 17, 202551.2351.7750.8250.9850.830.26%5,000,505
Apr 16, 202550.5251.9450.4950.8550.700.22%6,418,892
Apr 15, 202549.6251.0049.5750.7450.591.54%5,226,361
Apr 14, 202550.4950.7749.6449.9749.830.64%4,377,336
Apr 11, 202548.1950.4947.7649.6549.512.39%8,898,856
Apr 10, 202548.8149.2346.8448.4948.35-3.35%9,685,226
Apr 9, 202546.4050.8644.8550.1750.025.64%17,700,381
Apr 8, 202549.8250.4446.8447.4947.350.38%17,665,731
Apr 7, 202544.6349.9444.5547.3147.172.60%13,411,818
Apr 4, 202549.1849.7043.5746.1145.98-11.48%21,964,304
Apr 3, 202551.5353.6651.4252.0951.94-4.63%10,916,350
Apr 2, 202553.1155.2552.9254.6254.461.37%7,609,959
Apr 1, 202553.6754.5553.1653.8853.720.84%5,996,651
Mar 31, 202552.6953.9452.1553.4353.280.79%5,614,093
Mar 28, 202552.1653.1552.1553.0152.861.32%4,971,425
Mar 27, 202553.1553.2551.4252.3252.17-1.13%8,091,032
Mar 26, 202554.8355.3452.8052.9252.77-2.45%7,311,824
Mar 25, 202554.1554.6554.0254.2554.090.46%4,418,145
Mar 24, 202553.4354.5653.1554.0053.842.12%5,899,973
Mar 21, 202553.1853.5052.6652.8852.73-1.58%12,816,127
Mar 20, 202553.3054.5053.0453.7353.570.24%9,073,662
Mar 19, 202552.8453.8852.3453.6053.441.98%4,574,722
Mar 18, 202552.7853.3252.2052.5652.411.74%5,469,550