EQT Corporation (EQT)
NYSE: EQT · Real-Time Price · USD
55.50
-1.06 (-1.87%)
At close: May 28, 2025, 4:00 PM
55.89
+0.39 (0.70%)
Pre-market: May 29, 2025, 4:18 AM EDT
EQT Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 7, 2025 | 44.63 | 49.94 | 44.55 | 47.31 | 47.17 | 2.60% | 13,411,818 |
Apr 4, 2025 | 49.18 | 49.70 | 43.57 | 46.11 | 45.98 | -11.48% | 21,964,304 |
Apr 3, 2025 | 51.53 | 53.66 | 51.42 | 52.09 | 51.94 | -4.63% | 10,916,350 |
Apr 2, 2025 | 53.11 | 55.25 | 52.92 | 54.62 | 54.46 | 1.37% | 7,609,959 |
Apr 1, 2025 | 53.67 | 54.55 | 53.16 | 53.88 | 53.72 | 0.84% | 5,996,651 |
Mar 31, 2025 | 52.69 | 53.94 | 52.15 | 53.43 | 53.28 | 0.79% | 5,614,093 |
Mar 28, 2025 | 52.16 | 53.15 | 52.15 | 53.01 | 52.86 | 1.32% | 4,971,425 |
Mar 27, 2025 | 53.15 | 53.25 | 51.42 | 52.32 | 52.17 | -1.13% | 8,091,032 |
Mar 26, 2025 | 54.83 | 55.34 | 52.80 | 52.92 | 52.77 | -2.45% | 7,311,824 |
Mar 25, 2025 | 54.15 | 54.65 | 54.02 | 54.25 | 54.09 | 0.46% | 4,418,145 |
Mar 24, 2025 | 53.43 | 54.56 | 53.15 | 54.00 | 53.84 | 2.12% | 5,899,973 |
Mar 21, 2025 | 53.18 | 53.50 | 52.66 | 52.88 | 52.73 | -1.58% | 12,816,127 |
Mar 20, 2025 | 53.30 | 54.50 | 53.04 | 53.73 | 53.57 | 0.24% | 9,073,662 |
Mar 19, 2025 | 52.84 | 53.88 | 52.34 | 53.60 | 53.44 | 1.98% | 4,574,722 |
Mar 18, 2025 | 52.78 | 53.32 | 52.20 | 52.56 | 52.41 | 1.74% | 5,469,550 |