EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	54.15	54.65	54.02	54.25	54.25	0.46%	4,418,145
Mar 24, 2025	53.43	54.56	53.15	54.00	54.00	2.12%	5,899,973
Mar 21, 2025	53.18	53.50	52.66	52.88	52.88	-1.58%	12,816,127
Mar 20, 2025	53.30	54.50	53.04	53.73	53.73	0.24%	9,073,662
Mar 19, 2025	52.84	53.88	52.34	53.60	53.60	1.98%	4,574,722
Mar 18, 2025	52.78	53.32	52.20	52.56	52.56	1.74%	5,469,550
Mar 17, 2025	50.49	51.85	50.49	51.66	51.66	1.85%	6,562,576
Mar 14, 2025	49.47	50.88	48.64	50.72	50.72	3.81%	5,463,174
Mar 13, 2025	48.63	49.48	48.14	48.86	48.86	-0.18%	4,969,026
Mar 12, 2025	49.66	50.00	48.26	48.95	48.95	-0.33%	4,518,774
Mar 11, 2025	48.16	50.17	47.88	49.11	49.11	3.41%	8,335,236
Mar 10, 2025	47.43	47.69	46.43	47.49	47.49	1.04%	9,868,455
Mar 7, 2025	45.59	47.28	45.18	47.00	47.00	1.82%	9,484,892
Mar 6, 2025	49.10	49.43	45.97	46.16	46.16	-7.92%	12,033,213
Mar 5, 2025	49.79	50.34	48.76	50.13	50.13	0.26%	9,444,313
Mar 4, 2025	48.65	51.21	47.48	50.00	50.00	2.65%	11,402,002
Mar 3, 2025	48.85	49.42	48.03	48.71	48.71	1.12%	9,834,371
Feb 28, 2025	46.33	48.26	46.20	48.17	48.17	3.30%	9,469,493
Feb 27, 2025	49.06	49.35	46.39	46.63	46.63	-4.43%	12,620,646
Feb 26, 2025	49.54	49.86	48.64	48.79	48.79	-0.10%	7,373,761
Feb 25, 2025	50.00	50.07	47.98	48.84	48.84	-2.48%	8,150,349
Feb 24, 2025	50.07	50.65	49.00	50.08	50.08	-0.32%	12,208,998
Feb 21, 2025	52.50	52.54	49.79	50.24	50.24	-4.41%	13,804,189
Feb 20, 2025	53.50	54.01	51.73	52.56	52.56	-3.10%	11,249,195
Feb 19, 2025	54.97	56.66	54.04	54.24	54.24	0.86%	12,170,240
Feb 18, 2025	53.62	54.55	52.70	53.78	53.78	0.66%	10,206,959
Feb 14, 2025	52.94	53.82	52.77	53.43	53.27	1.06%	5,553,013
Feb 13, 2025	52.60	53.23	51.92	52.87	52.72	0.95%	6,130,135
Feb 12, 2025	53.61	54.11	51.63	52.37	52.22	-2.59%	7,830,390
Feb 11, 2025	53.58	54.53	53.17	53.76	53.60	0.49%	9,272,927
Feb 10, 2025	51.58	53.68	51.51	53.50	53.34	4.68%	5,074,221
Feb 7, 2025	51.20	51.98	50.74	51.11	50.96	-0.62%	10,669,478
Feb 6, 2025	53.12	53.56	51.13	51.43	51.28	-2.87%	7,719,903
Feb 5, 2025	52.13	53.10	51.92	52.95	52.80	1.53%	4,083,118
Feb 4, 2025	51.42	52.34	51.27	52.15	52.00	-0.06%	5,127,431
Feb 3, 2025	51.81	52.93	50.96	52.18	52.03	2.07%	7,163,247
Jan 31, 2025	52.02	52.07	50.86	51.12	50.97	-1.03%	5,758,566
Jan 30, 2025	50.93	52.07	50.88	51.65	51.50	2.03%	5,434,988
Jan 29, 2025	50.00	51.10	49.83	50.62	50.47	1.44%	6,216,077
Jan 28, 2025	49.08	50.00	48.24	49.90	49.75	2.97%	9,917,210
Jan 27, 2025	51.26	51.30	47.59	48.46	48.32	-9.72%	21,581,842
Jan 24, 2025	53.52	53.89	53.23	53.68	53.52	0.19%	6,025,593
Jan 23, 2025	53.67	53.77	52.89	53.58	53.42	0.34%	6,778,701
Jan 22, 2025	54.10	54.85	53.37	53.40	53.24	-0.06%	7,782,406
Jan 21, 2025	52.57	53.46	52.23	53.43	53.27	0.89%	9,929,480
Jan 17, 2025	52.80	53.79	52.37	52.96	52.81	-1.52%	7,702,765
Jan 16, 2025	52.19	53.98	52.10	53.78	53.62	2.56%	7,555,754
Jan 15, 2025	52.00	53.00	51.62	52.44	52.29	3.45%	10,475,731
Jan 14, 2025	50.05	51.21	49.94	50.69	50.54	1.22%	7,396,734
Jan 13, 2025	49.10	50.12	48.79	50.08	49.93	2.20%	9,289,975