EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	36.87	36.95	35.45	35.62	35.62	-2.52%	7,274,280
Oct 31, 2024	38.52	38.70	36.50	36.54	36.54	-5.26%	6,555,823
Oct 30, 2024	37.28	38.83	37.10	38.57	38.57	3.38%	9,989,297
Oct 29, 2024	37.33	37.61	36.98	37.31	37.31	-	7,254,026
Oct 28, 2024	36.90	37.49	36.61	37.31	37.31	-0.45%	5,027,130
Oct 25, 2024	37.14	37.77	36.64	37.48	37.48	1.41%	6,633,652
Oct 24, 2024	36.42	37.19	36.04	36.96	36.96	2.13%	4,559,263
Oct 23, 2024	36.05	36.30	35.70	36.19	36.19	0.61%	7,354,824
Oct 22, 2024	36.57	36.57	35.96	35.97	35.97	-1.07%	4,663,930
Oct 21, 2024	36.70	36.78	36.10	36.36	36.36	-0.36%	4,495,769
Oct 18, 2024	37.06	37.08	36.01	36.49	36.49	-1.54%	5,360,451
Oct 17, 2024	36.96	37.08	36.51	37.06	37.06	1.04%	4,594,730
Oct 16, 2024	36.49	36.86	36.39	36.68	36.68	1.10%	4,304,196
Oct 15, 2024	36.10	37.00	35.99	36.28	36.28	-0.87%	5,318,859
Oct 14, 2024	37.13	37.20	36.49	36.60	36.60	-2.17%	4,483,791
Oct 11, 2024	36.36	37.56	36.36	37.41	37.41	2.16%	5,047,030
Oct 10, 2024	36.51	36.73	36.19	36.62	36.62	0.19%	3,970,290
Oct 9, 2024	36.75	37.07	36.43	36.55	36.55	-1.40%	5,347,433
Oct 8, 2024	36.98	37.24	36.30	37.07	37.07	-0.62%	10,857,797
Oct 7, 2024	36.88	37.36	36.55	37.30	37.30	0.97%	6,957,678
Oct 4, 2024	37.94	38.16	36.94	36.94	36.94	-1.94%	10,143,018
Oct 3, 2024	37.12	37.79	36.64	37.67	37.67	2.45%	12,309,674
Oct 2, 2024	36.99	37.05	36.37	36.77	36.77	1.43%	9,145,339
Oct 1, 2024	36.25	36.73	35.89	36.25	36.25	-1.06%	6,610,937
Sep 30, 2024	36.43	37.14	36.29	36.64	36.64	0.30%	8,664,975
Sep 27, 2024	36.15	37.11	35.96	36.53	36.53	2.87%	6,441,684
Sep 26, 2024	35.00	35.69	35.00	35.51	35.51	1.00%	7,221,791
Sep 25, 2024	35.66	35.82	34.89	35.16	35.16	-1.35%	5,574,611
Sep 24, 2024	36.08	36.38	35.63	35.64	35.64	-0.89%	5,984,882
Sep 23, 2024	35.00	36.36	34.96	35.96	35.96	3.24%	8,604,943
Sep 20, 2024	34.57	35.15	34.01	34.83	34.83	0.29%	10,596,246
Sep 19, 2024	34.25	34.98	33.82	34.73	34.73	3.58%	7,468,200
Sep 18, 2024	33.33	33.76	32.89	33.53	33.53	0.78%	4,495,969
Sep 17, 2024	33.69	33.91	33.21	33.27	33.27	-0.83%	6,247,280
Sep 16, 2024	33.25	33.80	33.09	33.55	33.55	1.08%	5,492,099
Sep 13, 2024	33.60	33.90	32.83	33.19	33.19	1.00%	7,092,365
Sep 12, 2024	32.69	33.08	31.67	32.86	32.86	-0.06%	8,351,494
Sep 11, 2024	32.20	33.15	31.89	32.88	32.88	2.37%	7,822,167
Sep 10, 2024	32.16	32.38	31.46	32.12	32.12	0.66%	5,504,838
Sep 9, 2024	32.25	32.65	31.88	31.91	31.91	-1.39%	5,876,800
Sep 6, 2024	32.81	33.20	32.15	32.36	32.36	-1.40%	7,131,879
Sep 5, 2024	33.01	33.10	32.21	32.82	32.82	0.49%	5,155,531
Sep 4, 2024	32.99	33.75	32.54	32.66	32.66	-0.79%	5,379,326
Sep 3, 2024	33.04	33.21	32.18	32.92	32.92	-1.76%	6,376,819
Aug 30, 2024	33.31	33.67	33.15	33.51	33.51	-	4,609,171
Aug 29, 2024	32.71	33.66	32.59	33.51	33.51	2.79%	5,088,811
Aug 28, 2024	32.61	32.64	32.05	32.60	32.60	-0.46%	3,454,664
Aug 27, 2024	33.00	33.13	32.53	32.75	32.75	-1.33%	4,042,485
Aug 26, 2024	33.88	34.15	33.13	33.19	33.19	-1.34%	6,432,825
Aug 23, 2024	33.00	33.66	32.85	33.64	33.64	2.25%	4,549,119
Aug 22, 2024	33.08	33.48	32.71	32.90	32.90	-0.60%	5,904,700
Aug 21, 2024	33.49	33.59	32.62	33.10	33.10	-0.42%	6,830,847
Aug 20, 2024	33.50	33.62	32.72	33.24	33.24	-1.42%	6,502,356
Aug 19, 2024	32.44	33.90	32.30	33.72	33.72	4.88%	9,237,750
Aug 16, 2024	31.44	32.38	31.42	32.15	32.15	1.16%	5,089,311
Aug 15, 2024	30.95	31.86	30.88	31.78	31.78	0.95%	7,319,121
Aug 14, 2024	31.55	31.76	31.01	31.48	31.48	1.06%	8,678,157
Aug 13, 2024	32.08	32.10	30.98	31.15	31.15	-3.44%	10,566,599
Aug 12, 2024	31.46	32.33	31.36	32.26	32.26	3.73%	8,768,025
Aug 9, 2024	30.93	31.42	30.59	31.10	31.10	0.45%	5,845,419
Aug 8, 2024	30.28	31.18	30.25	30.96	30.96	2.45%	7,107,582
Aug 7, 2024	31.22	31.67	30.17	30.22	30.22	-1.91%	10,023,327
Aug 6, 2024	30.49	31.20	30.21	30.81	30.65	1.99%	7,245,824
Aug 5, 2024	30.85	30.89	30.02	30.21	30.05	-4.31%	8,526,547
Aug 2, 2024	33.22	33.23	31.41	31.57	31.41	-6.01%	9,078,198
Aug 1, 2024	34.43	34.52	33.46	33.59	33.42	-2.67%	8,194,668
Jul 31, 2024	35.00	35.35	34.34	34.51	34.33	-0.86%	8,432,044
Jul 30, 2024	33.90	34.86	33.75	34.81	34.63	2.17%	8,323,766
Jul 29, 2024	34.49	34.60	33.81	34.07	33.89	-0.70%	7,386,144
Jul 26, 2024	34.29	34.60	33.67	34.31	34.13	-0.20%	7,690,909
Jul 25, 2024	34.88	35.47	34.15	34.38	34.20	-2.05%	11,098,283
Jul 24, 2024	35.60	36.28	35.04	35.10	34.92	0.14%	15,384,819
Jul 23, 2024	35.85	35.87	35.01	35.05	34.87	-1.74%	13,451,849
Jul 22, 2024	36.29	36.67	35.52	35.67	35.49	-0.59%	13,474,265
Jul 19, 2024	35.04	35.92	34.95	35.88	35.69	1.50%	66,340,092
Jul 18, 2024	36.08	36.24	35.26	35.35	35.17	-0.70%	9,161,269
Jul 17, 2024	35.87	36.79	35.35	35.60	35.42	-0.78%	10,959,004
Jul 16, 2024	37.03	37.03	35.77	35.88	35.69	-2.58%	8,664,125
Jul 15, 2024	37.25	37.39	36.52	36.83	36.64	-1.02%	6,411,389
Jul 12, 2024	37.55	37.57	36.91	37.21	37.02	0.05%	3,692,407
Jul 11, 2024	36.83	37.26	36.65	37.19	37.00	1.50%	3,456,428
Jul 10, 2024	36.55	36.71	36.03	36.64	36.45	0.27%	3,776,878
Jul 9, 2024	36.11	36.66	35.67	36.54	36.35	0.44%	5,905,893
Jul 8, 2024	36.70	36.91	36.27	36.38	36.19	0.17%	3,571,247
Jul 5, 2024	36.78	37.03	36.03	36.32	36.13	-1.94%	7,089,330
Jul 3, 2024	36.91	37.64	36.86	37.04	36.85	0.22%	2,643,384
Jul 2, 2024	36.97	37.43	36.59	36.96	36.77	0.74%	6,241,921
Jul 1, 2024	36.90	37.09	36.24	36.69	36.50	-0.78%	4,633,135
Jun 28, 2024	37.50	37.62	36.80	36.98	36.79	-0.80%	9,817,030
Jun 27, 2024	38.15	38.42	36.87	37.28	37.09	-1.27%	4,984,897
Jun 26, 2024	38.63	38.67	37.28	37.76	37.56	-2.05%	6,202,575
Jun 25, 2024	38.16	38.60	38.03	38.55	38.35	0.08%	5,830,056
Jun 24, 2024	37.25	38.56	37.25	38.52	38.32	4.19%	7,641,653
Jun 21, 2024	37.76	37.84	36.91	36.97	36.78	-2.09%	17,253,655
Jun 20, 2024	38.11	38.64	37.73	37.76	37.56	-1.15%	6,158,305
Jun 18, 2024	38.71	38.88	38.14	38.20	38.00	-0.96%	6,687,641
Jun 17, 2024	39.15	39.48	38.01	38.57	38.37	-1.96%	7,236,597
Jun 14, 2024	40.22	40.28	39.30	39.34	39.14	-2.38%	5,897,956
Jun 13, 2024	40.49	40.83	39.88	40.30	40.09	-1.15%	5,369,427
Jun 12, 2024	41.66	41.78	40.53	40.77	40.56	-0.97%	9,574,057