EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	49.62	51.00	49.57	50.74	50.74	1.54%	5,205,132
Apr 14, 2025	50.49	50.77	49.64	49.97	49.97	0.64%	4,377,336
Apr 11, 2025	48.19	50.49	47.76	49.65	49.65	2.39%	8,898,856
Apr 10, 2025	48.81	49.23	46.84	48.49	48.49	-3.35%	9,685,226
Apr 9, 2025	46.40	50.86	44.85	50.17	50.17	5.64%	17,700,381
Apr 8, 2025	49.82	50.44	46.84	47.49	47.49	0.38%	17,665,731
Apr 7, 2025	44.63	49.94	44.55	47.31	47.31	2.60%	13,411,818
Apr 4, 2025	49.18	49.70	43.57	46.11	46.11	-11.48%	21,964,304
Apr 3, 2025	51.53	53.66	51.42	52.09	52.09	-4.63%	10,916,350
Apr 2, 2025	53.11	55.25	52.92	54.62	54.62	1.37%	7,609,959
Apr 1, 2025	53.67	54.55	53.16	53.88	53.88	0.84%	5,996,651
Mar 31, 2025	52.69	53.94	52.15	53.43	53.43	0.79%	5,614,093
Mar 28, 2025	52.16	53.15	52.15	53.01	53.01	1.32%	4,971,425
Mar 27, 2025	53.15	53.25	51.42	52.32	52.32	-1.13%	8,091,032
Mar 26, 2025	54.83	55.34	52.80	52.92	52.92	-2.45%	7,311,824
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