EQT Corporation (EQT)
NYSE: EQT · Real-Time Price · USD
49.98
-0.96 (-1.88%)
At close: Sep 15, 2025, 4:00 PM EDT
50.25
+0.27 (0.54%)
After-hours: Sep 15, 2025, 5:13 PM EDT
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 50.81 | 51.06 | 49.92 | 49.98 | - | -1.88% | 5,332,424 |
| 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 |
| Aug 20, 2025 | 50.72 | 51.38 | 50.42 | 51.34 | 51.34 | 1.58% | 5,348,459 |
| Aug 19, 2025 | 49.90 | 50.73 | 49.57 | 50.54 | 50.54 | 0.08% | 6,083,866 |
| Aug 18, 2025 | 51.07 | 51.10 | 49.40 | 50.50 | 50.50 | -4.45% | 10,794,134 |
| Aug 15, 2025 | 52.24 | 53.38 | 52.18 | 52.85 | 52.85 | 1.54% | 10,069,016 |
| Aug 14, 2025 | 51.53 | 52.79 | 51.19 | 52.05 | 52.05 | 1.11% | 5,292,014 |
| Aug 13, 2025 | 51.83 | 52.11 | 51.03 | 51.48 | 51.48 | 0.41% | 7,803,843 |
| Aug 12, 2025 | 51.44 | 51.55 | 50.42 | 51.27 | 51.27 | -1.06% | 7,430,755 |
| Aug 11, 2025 | 51.51 | 51.91 | 51.13 | 51.82 | 51.82 | 1.03% | 5,264,417 |
| Aug 8, 2025 | 51.45 | 51.93 | 50.63 | 51.29 | 51.29 | 0.10% | 4,540,308 |
| Aug 7, 2025 | 51.47 | 52.42 | 51.17 | 51.24 | 51.24 | -0.43% | 4,552,067 |
| Aug 6, 2025 | 52.00 | 52.11 | 51.12 | 51.46 | 51.46 | -0.44% | 5,117,274 |
| Aug 5, 2025 | 52.00 | 52.13 | 51.12 | 51.69 | 51.53 | -0.35% | 6,134,892 |
| Aug 4, 2025 | 52.47 | 52.80 | 51.47 | 51.87 | 51.71 | -0.90% | 6,784,231 |
| Aug 1, 2025 | 53.08 | 53.31 | 52.10 | 52.34 | 52.18 | -2.62% | 7,274,935 |
| Jul 31, 2025 | 53.28 | 54.48 | 53.11 | 53.75 | 53.59 | 0.73% | 7,027,695 |
| Jul 30, 2025 | 52.72 | 53.72 | 52.22 | 53.36 | 53.20 | 0.49% | 10,705,040 |
| Jul 29, 2025 | 52.47 | 53.70 | 52.21 | 53.10 | 52.94 | 2.29% | 9,167,324 |
| Jul 28, 2025 | 52.55 | 52.75 | 51.07 | 51.91 | 51.75 | -0.54% | 15,091,205 |
| Jul 25, 2025 | 53.91 | 54.00 | 51.71 | 52.19 | 52.03 | -3.41% | 8,472,457 |
| Jul 24, 2025 | 52.38 | 54.53 | 52.37 | 54.03 | 53.87 | 3.98% | 12,622,169 |
| Jul 23, 2025 | 53.30 | 53.97 | 51.26 | 51.96 | 51.80 | -4.38% | 24,393,134 |
| Jul 22, 2025 | 53.29 | 54.66 | 53.06 | 54.34 | 54.17 | 1.49% | 13,814,481 |
| Jul 21, 2025 | 57.80 | 57.99 | 53.47 | 53.54 | 53.38 | -9.55% | 14,668,918 |
| Jul 18, 2025 | 59.36 | 59.62 | 58.15 | 59.19 | 59.01 | 0.75% | 6,067,207 |
| Jul 17, 2025 | 59.07 | 59.35 | 58.43 | 58.75 | 58.57 | -0.73% | 6,118,647 |
| Jul 16, 2025 | 59.20 | 60.31 | 58.86 | 59.18 | 59.00 | 1.61% | 10,269,266 |
| Jul 15, 2025 | 58.30 | 58.60 | 56.71 | 58.24 | 58.06 | -0.07% | 9,774,690 |
| Jul 14, 2025 | 55.45 | 58.36 | 55.39 | 58.28 | 58.10 | 5.33% | 9,983,226 |
| Jul 11, 2025 | 54.43 | 55.42 | 54.14 | 55.33 | 55.16 | 1.49% | 5,152,765 |
| Jul 10, 2025 | 54.84 | 55.05 | 53.42 | 54.52 | 54.35 | -0.66% | 8,487,009 |
| Jul 9, 2025 | 54.85 | 55.26 | 53.75 | 54.88 | 54.71 | 0.04% | 8,462,947 |
| Jul 8, 2025 | 56.81 | 56.90 | 54.38 | 54.86 | 54.69 | -2.31% | 9,849,866 |
| Jul 7, 2025 | 55.16 | 56.26 | 54.76 | 56.16 | 55.99 | 1.54% | 6,809,378 |