EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	57.37	59.34	57.25	59.00	59.00	3.95%	5,671,259
Nov 25, 2025	56.90	57.88	56.11	56.76	56.76	-1.36%	8,376,947
Nov 24, 2025	56.76	57.71	55.26	57.54	57.54	0.89%	11,711,130
Nov 21, 2025	56.11	57.37	55.13	57.03	57.03	1.21%	10,655,855
Nov 20, 2025	59.29	60.51	56.28	56.35	56.35	-4.31%	8,745,700
Nov 19, 2025	58.78	59.19	57.56	58.89	58.89	0.24%	7,889,878
Nov 18, 2025	58.48	59.01	57.68	58.75	58.75	-0.49%	6,400,932
Nov 17, 2025	59.59	60.66	58.69	59.04	59.04	-1.44%	7,681,886
Nov 14, 2025	59.05	60.50	57.90	59.90	59.90	-0.58%	10,974,905
Nov 13, 2025	60.85	61.26	60.15	60.25	60.25	-0.97%	8,005,210
Nov 12, 2025	60.03	61.17	60.03	60.84	60.84	0.25%	9,286,734
Nov 11, 2025	59.40	61.06	59.24	60.69	60.69	2.97%	9,165,460
Nov 10, 2025	58.49	59.29	57.97	58.94	58.94	1.67%	7,437,493
Nov 7, 2025	56.17	57.99	55.76	57.97	57.97	3.00%	5,783,726