EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.08	53.31	52.10	52.34	52.34	-2.62%	7,274,935
Jul 31, 2025	53.28	54.48	53.11	53.75	53.75	0.73%	7,027,695
Jul 30, 2025	52.72	53.72	52.22	53.36	53.36	0.49%	10,705,040
Jul 29, 2025	52.47	53.70	52.21	53.10	53.10	2.29%	9,167,324
Jul 28, 2025	52.55	52.75	51.07	51.91	51.91	-0.54%	15,091,205
Jul 25, 2025	53.91	54.00	51.71	52.19	52.19	-3.41%	8,472,457
Jul 24, 2025	52.38	54.53	52.37	54.03	54.03	3.98%	12,622,169
Jul 23, 2025	53.30	53.97	51.26	51.96	51.96	-4.38%	24,393,134
Jul 22, 2025	53.29	54.66	53.06	54.34	54.34	1.49%	13,814,481
Jul 21, 2025	57.80	57.99	53.47	53.54	53.54	-9.55%	14,668,918
Jul 18, 2025	59.36	59.62	58.15	59.19	59.19	0.75%	6,067,207
Jul 17, 2025	59.07	59.35	58.43	58.75	58.75	-0.73%	6,118,647
Jul 16, 2025	59.20	60.31	58.86	59.18	59.18	1.61%	10,269,266
Jul 15, 2025	58.30	58.60	56.71	58.24	58.24	-0.07%	9,774,690
Jul 14, 2025	55.45	58.36	55.39	58.28	58.28	5.33%	9,983,226
Jul 11, 2025	54.43	55.42	54.14	55.33	55.33	1.49%	5,152,765
Jul 10, 2025	54.84	55.05	53.42	54.52	54.52	-0.66%	8,487,009
Jul 9, 2025	54.85	55.26	53.75	54.88	54.88	0.04%	8,462,947
Jul 8, 2025	56.81	56.90	54.38	54.86	54.86	-2.31%	9,849,866
Jul 7, 2025	55.16	56.26	54.76	56.16	56.16	1.54%	6,809,378
Jul 3, 2025	56.07	56.39	54.71	55.31	55.31	-1.48%	4,295,628
Jul 2, 2025	55.85	56.38	54.97	56.14	56.14	0.75%	9,724,314
Jul 1, 2025	58.03	58.09	55.20	55.72	55.72	-4.46%	11,290,950
Jun 30, 2025	57.98	58.88	57.72	58.32	58.32	0.02%	11,140,928
Jun 27, 2025	58.21	58.55	57.61	58.31	58.31	0.28%	10,530,903
Jun 26, 2025	58.18	58.55	57.57	58.15	58.15	-0.14%	7,422,386
Jun 25, 2025	60.16	60.32	58.16	58.23	58.23	-3.50%	7,702,743
Jun 24, 2025	59.18	60.78	58.90	60.34	60.34	1.63%	6,717,091
Jun 23, 2025	60.80	61.02	59.13	59.37	59.37	-1.77%	8,520,722
Jun 20, 2025	59.44	60.80	58.78	60.44	60.44	1.80%	11,714,648
Jun 18, 2025	59.43	60.20	58.20	59.37	59.37	0.85%	7,527,236
Jun 17, 2025	58.50	59.11	57.89	58.87	58.87	1.20%	6,883,005
Jun 16, 2025	56.93	58.75	56.89	58.17	58.17	2.34%	9,217,059
Jun 13, 2025	55.88	56.96	54.32	56.84	56.84	2.38%	7,732,932
Jun 12, 2025	54.22	55.56	53.94	55.52	55.52	2.87%	4,919,746
Jun 11, 2025	54.02	54.68	53.74	53.97	53.97	0.45%	5,060,619
Jun 10, 2025	55.24	55.55	53.40	53.73	53.73	-2.13%	8,012,320
Jun 9, 2025	56.08	56.08	54.61	54.90	54.90	-2.64%	7,188,157
Jun 6, 2025	55.61	56.72	55.33	56.39	56.39	1.92%	3,826,206
Jun 5, 2025	55.79	55.80	54.94	55.33	55.33	-0.29%	4,424,374
Jun 4, 2025	56.54	56.74	55.30	55.49	55.49	-2.05%	4,438,804
Jun 3, 2025	56.77	56.89	55.97	56.65	56.65	-0.02%	8,247,071
Jun 2, 2025	56.45	57.19	55.75	56.66	56.66	2.78%	7,686,084
May 30, 2025	55.00	55.61	54.48	55.13	55.13	-0.43%	7,853,812
May 29, 2025	55.61	56.02	55.12	55.37	55.37	-0.23%	3,493,443
May 28, 2025	56.73	57.03	55.12	55.50	55.50	-1.87%	5,046,508
May 27, 2025	56.08	56.61	55.30	56.56	56.56	1.71%	5,229,234
May 23, 2025	55.25	56.02	55.15	55.61	55.61	-0.14%	6,813,696
May 22, 2025	55.99	56.32	55.23	55.69	55.69	-0.04%	7,733,177
May 21, 2025	55.84	56.28	55.04	55.71	55.71	-0.77%	5,669,335