EQT Corporation (EQT)
NYSE: EQT · Real-Time Price · USD
52.45
+0.65 (1.25%)
At close: Oct 30, 2025, 4:00 PM EDT
52.83
+0.38 (0.72%)
After-hours: Oct 30, 2025, 7:56 PM EDT
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 52.01 | 53.28 | 51.51 | 52.45 | 52.45 | 1.25% | 7,358,283 |
| Oct 29, 2025 | 52.47 | 53.40 | 50.91 | 51.80 | 51.80 | -0.73% | 6,876,624 |
| Oct 28, 2025 | 53.51 | 53.51 | 52.05 | 52.18 | 52.18 | -2.92% | 4,096,017 |
| Oct 27, 2025 | 53.84 | 54.35 | 53.00 | 53.75 | 53.75 | 0.09% | 6,532,542 |
| Oct 24, 2025 | 53.75 | 54.01 | 52.91 | 53.70 | 53.70 | 0.26% | 6,192,892 |
| Oct 23, 2025 | 54.35 | 54.74 | 52.08 | 53.56 | 53.56 | 0.13% | 8,870,576 |
| Oct 22, 2025 | 55.30 | 56.98 | 53.00 | 53.49 | 53.49 | -3.98% | 11,441,229 |
| Oct 21, 2025 | 55.86 | 56.88 | 55.58 | 55.71 | 55.71 | -1.31% | 6,655,897 |
| Oct 20, 2025 | 55.35 | 57.05 | 55.12 | 56.45 | 56.45 | 4.38% | 5,639,901 |
| Oct 17, 2025 | 53.49 | 54.53 | 52.55 | 54.08 | 54.08 | 1.58% | 5,227,868 |
| Oct 16, 2025 | 55.63 | 56.23 | 52.79 | 53.24 | 53.24 | -3.97% | 7,800,794 |
| Oct 15, 2025 | 53.94 | 55.53 | 53.75 | 55.44 | 55.44 | 4.03% | 5,544,546 |
| Oct 14, 2025 | 52.74 | 53.83 | 51.66 | 53.29 | 53.29 | -0.69% | 5,442,546 |
| Oct 13, 2025 | 53.22 | 53.84 | 52.76 | 53.66 | 53.66 | 1.02% | 3,574,862 |
| Oct 10, 2025 | 54.70 | 55.36 | 53.11 | 53.12 | 53.12 | -3.28% | 5,368,791 |
| Oct 9, 2025 | 57.10 | 57.10 | 54.55 | 54.92 | 54.92 | -2.64% | 6,125,879 |
| Oct 8, 2025 | 57.16 | 57.16 | 55.55 | 56.41 | 56.41 | -1.31% | 8,202,354 |
| Oct 7, 2025 | 57.09 | 57.55 | 56.31 | 57.16 | 57.16 | -0.05% | 8,432,846 |
| Oct 6, 2025 | 56.59 | 57.30 | 55.52 | 57.19 | 57.19 | 2.07% | 7,929,417 |
| Oct 3, 2025 | 55.60 | 56.48 | 55.04 | 56.03 | 56.03 | 0.48% | 7,589,273 |
| Oct 2, 2025 | 55.96 | 57.35 | 55.04 | 55.76 | 55.76 | -0.71% | 11,823,309 |
| Oct 1, 2025 | 54.25 | 57.08 | 54.01 | 56.16 | 56.16 | 3.18% | 12,094,087 |
| Sep 30, 2025 | 53.99 | 55.31 | 53.96 | 54.43 | 54.43 | -0.06% | 12,118,281 |
| Sep 29, 2025 | 53.96 | 54.97 | 53.61 | 54.46 | 54.46 | 0.74% | 10,445,749 |
| Sep 26, 2025 | 53.74 | 54.95 | 53.46 | 54.06 | 54.06 | 0.24% | 11,639,772 |
| Sep 25, 2025 | 52.91 | 54.96 | 52.75 | 53.93 | 53.93 | 1.60% | 11,605,297 |
| Sep 24, 2025 | 51.20 | 53.56 | 51.19 | 53.08 | 53.08 | 4.18% | 11,991,346 |
| Sep 23, 2025 | 50.12 | 51.37 | 49.83 | 50.95 | 50.95 | 1.96% | 8,825,315 |
| Sep 22, 2025 | 49.02 | 50.28 | 48.60 | 49.97 | 49.97 | 1.59% | 8,402,271 |
| Sep 19, 2025 | 49.30 | 49.52 | 48.51 | 49.19 | 49.19 | -0.40% | 26,614,745 |
| Sep 18, 2025 | 50.14 | 50.21 | 48.97 | 49.39 | 49.39 | -1.20% | 8,327,444 |
| Sep 17, 2025 | 50.01 | 50.99 | 49.76 | 49.99 | 49.99 | 0.08% | 8,570,438 |
| Sep 16, 2025 | 50.20 | 50.50 | 48.47 | 49.95 | 49.95 | -0.06% | 12,419,373 |
| Sep 15, 2025 | 50.81 | 51.06 | 49.92 | 49.98 | 49.98 | -1.88% | 5,337,719 |
| Sep 12, 2025 | 51.41 | 52.01 | 50.75 | 50.94 | 50.94 | -0.04% | 4,746,818 |
| Sep 11, 2025 | 50.75 | 51.22 | 50.46 | 50.96 | 50.96 | -0.41% | 4,500,103 |
| Sep 10, 2025 | 50.42 | 52.00 | 50.12 | 51.17 | 51.17 | 1.83% | 5,281,660 |
| Sep 9, 2025 | 50.80 | 51.40 | 50.04 | 50.25 | 50.25 | -1.00% | 5,589,577 |
| Sep 8, 2025 | 52.39 | 52.56 | 50.65 | 50.76 | 50.76 | -1.63% | 6,974,320 |
| Sep 5, 2025 | 51.57 | 51.98 | 50.51 | 51.60 | 51.60 | -0.39% | 4,959,682 |
| Sep 4, 2025 | 51.75 | 52.03 | 50.66 | 51.80 | 51.80 | 0.48% | 4,997,896 |
| Sep 3, 2025 | 52.42 | 53.00 | 51.11 | 51.55 | 51.55 | -1.58% | 5,239,306 |
| Sep 2, 2025 | 51.20 | 52.81 | 51.01 | 52.38 | 52.38 | 1.04% | 8,339,806 |
| Aug 29, 2025 | 52.21 | 52.47 | 51.67 | 51.84 | 51.84 | -0.99% | 6,319,087 |
| Aug 28, 2025 | 51.35 | 52.54 | 50.85 | 52.36 | 52.36 | 1.97% | 7,432,468 |
| Aug 27, 2025 | 52.75 | 53.17 | 51.14 | 51.35 | 51.35 | -2.58% | 7,541,276 |
| Aug 26, 2025 | 51.86 | 52.89 | 50.80 | 52.71 | 52.71 | 1.74% | 9,503,811 |
| Aug 25, 2025 | 51.76 | 52.54 | 51.52 | 51.81 | 51.81 | -0.31% | 5,110,117 |
| Aug 22, 2025 | 52.05 | 52.84 | 51.66 | 51.97 | 51.97 | -0.15% | 4,768,318 |
| Aug 21, 2025 | 51.40 | 52.19 | 51.06 | 52.05 | 52.05 | 1.38% | 4,557,668 |