EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	59.43	60.20	58.20	59.37	59.37	0.85%	7,469,617
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
May 20, 2025	55.88	57.37	55.53	56.14	56.14	1.04%	5,806,342
May 19, 2025	55.55	56.09	54.92	55.56	55.56	-0.54%	6,377,598
May 16, 2025	55.84	56.04	55.43	55.86	55.86	-0.25%	4,375,030
May 15, 2025	55.55	57.04	55.55	56.00	56.00	-0.64%	9,102,916
May 14, 2025	55.66	56.66	55.35	56.36	56.36	0.28%	6,017,673
May 13, 2025	55.07	56.67	54.80	56.20	56.20	3.14%	8,429,879
May 12, 2025	56.05	56.11	54.01	54.49	54.49	-2.03%	12,305,926
May 9, 2025	53.90	55.65	53.56	55.62	55.62	4.16%	7,707,873
May 8, 2025	54.41	54.59	53.22	53.40	53.40	-1.04%	9,416,743
May 7, 2025	53.69	54.57	53.07	53.96	53.96	0.95%	7,086,852
May 6, 2025	53.53	53.89	52.67	53.45	53.29	-0.13%	6,405,842
May 5, 2025	51.95	53.89	51.86	53.52	53.36	3.22%	9,242,505
May 2, 2025	51.62	51.91	50.82	51.85	51.70	2.96%	6,651,956
May 1, 2025	49.31	51.60	48.93	50.36	50.21	1.86%	7,661,680
Apr 30, 2025	50.15	50.25	48.94	49.44	49.30	-3.48%	11,852,328
Apr 29, 2025	50.48	51.63	49.70	51.22	51.07	0.20%	6,302,293
Apr 28, 2025	49.98	51.38	49.76	51.12	50.97	1.75%	9,331,206
Apr 25, 2025	48.66	50.35	48.31	50.24	50.09	2.91%	9,360,339
Apr 24, 2025	49.60	49.76	48.30	48.82	48.68	0.14%	10,317,770
Apr 23, 2025	50.03	50.41	47.14	48.75	48.61	0.37%	16,265,018
Apr 22, 2025	48.14	49.14	47.95	48.57	48.43	1.87%	6,595,534
Apr 21, 2025	50.25	50.40	47.29	47.68	47.54	-6.47%	8,263,778
Apr 17, 2025	51.23	51.77	50.82	50.98	50.83	0.26%	5,000,505
Apr 16, 2025	50.52	51.94	50.49	50.85	50.70	0.22%	6,418,892
Apr 15, 2025	49.62	51.00	49.57	50.74	50.59	1.54%	5,226,361
Apr 14, 2025	50.49	50.77	49.64	49.97	49.83	0.64%	4,377,336
Apr 11, 2025	48.19	50.49	47.76	49.65	49.51	2.39%	8,898,856
Apr 10, 2025	48.81	49.23	46.84	48.49	48.35	-3.35%	9,685,226
Apr 9, 2025	46.40	50.86	44.85	50.17	50.02	5.64%	17,700,381
Apr 8, 2025	49.82	50.44	46.84	47.49	47.35	0.38%	17,665,731