EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	54.04	54.34	53.15	53.60	53.60	-1.89%	5,311,296
Dec 30, 2025	55.00	55.20	54.48	54.63	54.63	0.17%	4,203,378
Dec 29, 2025	54.00	54.73	53.83	54.54	54.54	1.13%	6,400,714
Dec 26, 2025	54.28	54.41	53.57	53.93	53.93	0.07%	4,660,195
Dec 24, 2025	54.03	54.54	53.64	53.89	53.89	-1.16%	3,296,630
Dec 23, 2025	54.28	54.74	53.68	54.52	54.52	1.91%	6,383,773
Dec 22, 2025	53.84	54.37	53.13	53.50	53.50	-0.69%	7,580,063
Dec 19, 2025	53.81	54.59	53.76	53.87	53.87	0.20%	11,503,060
Dec 18, 2025	54.22	55.41	53.44	53.76	53.76	-1.10%	8,107,449
Dec 17, 2025	53.69	54.50	53.27	54.36	54.36	1.95%	8,145,782
Dec 16, 2025	54.66	54.66	52.74	53.32	53.32	-3.35%	9,445,494
Dec 15, 2025	55.57	55.58	53.96	55.17	55.17	-0.72%	10,307,437
Dec 12, 2025	56.29	56.38	55.02	55.57	55.57	-0.89%	8,652,014
Dec 11, 2025	56.87	56.87	55.27	56.07	56.07	-2.06%	10,417,521
Dec 10, 2025	58.74	58.79	56.99	57.25	57.25	-2.17%	7,558,591
Dec 9, 2025	58.73	59.18	58.30	58.52	58.52	-0.24%	6,050,836
Dec 8, 2025	60.42	60.49	58.41	58.66	58.66	-3.33%	9,770,215
Dec 5, 2025	60.75	62.23	60.28	60.68	60.68	1.02%	9,006,782
Dec 4, 2025	61.08	62.00	59.22	60.07	60.07	-1.80%	11,361,777
Dec 3, 2025	59.09	61.52	58.70	61.17	61.17	4.39%	9,413,909
Dec 2, 2025	60.47	60.47	58.49	58.60	58.60	-3.17%	7,324,638
Dec 1, 2025	60.66	61.21	59.89	60.52	60.52	-0.56%	8,318,694
Nov 28, 2025	59.43	61.17	58.95	60.86	60.86	3.15%	4,653,296
Nov 26, 2025	57.37	59.34	57.25	59.00	59.00	3.95%	5,671,259
Nov 25, 2025	56.90	57.88	56.11	56.76	56.76	-1.36%	8,376,947
Nov 24, 2025	56.76	57.71	55.26	57.54	57.54	0.89%	11,711,130
Nov 21, 2025	56.11	57.37	55.13	57.03	57.03	1.21%	10,655,855
Nov 20, 2025	59.29	60.51	56.28	56.35	56.35	-4.31%	8,745,700
Nov 19, 2025	58.78	59.19	57.56	58.89	58.89	0.24%	7,889,878
Nov 18, 2025	58.48	59.01	57.68	58.75	58.75	-0.49%	6,400,932
Nov 17, 2025	59.59	60.66	58.69	59.04	59.04	-1.44%	7,681,886
Nov 14, 2025	59.05	60.50	57.90	59.90	59.90	-0.58%	10,974,905
Nov 13, 2025	60.85	61.26	60.15	60.25	60.25	-0.97%	8,005,210
Nov 12, 2025	60.03	61.17	60.03	60.84	60.84	0.25%	9,286,734
Nov 11, 2025	59.40	61.06	59.24	60.69	60.69	2.97%	9,165,460
Nov 10, 2025	58.49	59.29	57.97	58.94	58.94	1.67%	7,437,493
Nov 7, 2025	56.17	57.99	55.76	57.97	57.97	3.00%	5,783,726
Nov 6, 2025	56.79	57.94	55.55	56.28	56.28	0.52%	7,328,178
Nov 5, 2025	55.66	57.10	55.11	55.99	55.99	0.25%	5,957,319
Nov 4, 2025	55.03	56.72	54.28	55.85	55.69	-0.02%	6,999,455
Nov 3, 2025	53.74	55.91	53.43	55.86	55.69	4.26%	6,800,749
Oct 31, 2025	53.01	53.89	52.94	53.58	53.42	2.15%	5,219,893
Oct 30, 2025	52.01	53.28	51.51	52.45	52.30	1.25%	7,456,624
Oct 29, 2025	52.47	53.40	50.91	51.80	51.65	-0.73%	6,876,624
Oct 28, 2025	53.51	53.51	52.05	52.18	52.03	-2.92%	4,096,017
Oct 27, 2025	53.84	54.35	53.00	53.75	53.59	0.09%	6,532,542
Oct 24, 2025	53.75	54.01	52.91	53.70	53.54	0.26%	6,192,892
Oct 23, 2025	54.35	54.74	52.08	53.56	53.40	0.13%	8,870,576
Oct 22, 2025	55.30	56.98	53.00	53.49	53.33	-3.98%	11,441,229
Oct 21, 2025	55.86	56.88	55.58	55.71	55.55	-1.31%	6,655,897