EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.59	43.64	42.42	42.99	42.99	0.80%	12,909,009
Dec 19, 2024	43.59	43.73	42.59	42.65	42.65	0.26%	6,921,876
Dec 18, 2024	44.15	44.37	42.27	42.54	42.54	-3.76%	7,449,316
Dec 17, 2024	44.36	44.59	43.86	44.20	44.20	-1.38%	7,058,896
Dec 16, 2024	45.59	45.82	44.64	44.82	44.82	-1.69%	5,326,706
Dec 13, 2024	45.82	46.12	45.12	45.59	45.59	-0.59%	8,514,983
Dec 12, 2024	45.50	46.31	45.28	45.86	45.86	0.61%	4,701,197
Dec 11, 2024	43.55	45.90	43.39	45.58	45.58	5.88%	9,615,068
Dec 10, 2024	43.23	43.82	42.73	43.05	43.05	-0.51%	6,095,841
Dec 9, 2024	43.99	44.20	43.07	43.27	43.27	-0.14%	5,774,320
Dec 6, 2024	44.19	44.51	43.21	43.33	43.33	-2.52%	7,158,107
Dec 5, 2024	45.35	45.54	44.36	44.45	44.45	-0.54%	7,874,338
Dec 4, 2024	44.70	44.81	43.84	44.69	44.69	-0.27%	7,524,044
Dec 3, 2024	44.58	45.10	44.35	44.81	44.81	0.63%	4,868,321
Dec 2, 2024	45.00	45.33	43.93	44.53	44.53	-2.00%	6,497,879
Nov 29, 2024	45.70	45.93	45.36	45.44	45.44	0.35%	2,469,060
Nov 27, 2024	45.18	45.87	44.80	45.28	45.28	-0.61%	4,702,248
Nov 26, 2024	45.96	46.19	44.83	45.56	45.56	-0.93%	7,663,481
Nov 25, 2024	47.58	47.92	45.90	45.99	45.99	0.15%	20,758,510
Nov 22, 2024	46.44	47.03	45.71	45.92	45.92	-2.07%	10,015,309
Nov 21, 2024	47.64	48.02	46.81	46.89	46.89	0.75%	11,367,846
Nov 20, 2024	44.97	46.86	44.47	46.54	46.54	5.58%	18,788,494
Nov 19, 2024	43.51	44.33	43.32	44.08	44.08	-0.45%	5,675,065
Nov 18, 2024	42.99	44.62	42.64	44.28	44.28	3.68%	7,274,811
Nov 15, 2024	42.88	43.44	42.45	42.71	42.71	-0.35%	4,711,865
Nov 14, 2024	43.38	43.61	42.38	42.86	42.86	-1.04%	7,217,987
Nov 13, 2024	43.76	43.94	43.23	43.31	43.31	-1.07%	7,714,025
Nov 12, 2024	43.73	44.28	43.48	43.78	43.78	-0.45%	8,423,014
Nov 11, 2024	42.48	44.06	41.93	43.98	43.98	6.70%	9,569,058
Nov 8, 2024	40.58	41.58	40.52	41.22	41.22	1.30%	6,873,711
Nov 7, 2024	40.21	40.75	39.46	40.69	40.69	1.19%	6,239,714
Nov 6, 2024	38.76	40.81	38.73	40.21	40.21	7.11%	12,582,221
Nov 5, 2024	36.84	38.00	36.77	37.54	37.39	2.01%	6,392,706
Nov 4, 2024	35.70	37.28	35.60	36.80	36.66	3.31%	6,788,731
Nov 1, 2024	36.87	36.95	35.45	35.62	35.48	-2.52%	7,274,280
Oct 31, 2024	38.52	38.70	36.50	36.54	36.40	-5.26%	6,555,823
Oct 30, 2024	37.28	38.83	37.10	38.57	38.42	3.38%	9,989,297
Oct 29, 2024	37.33	37.61	36.98	37.31	37.16	-	7,254,026
Oct 28, 2024	36.90	37.49	36.61	37.31	37.16	-0.45%	5,027,130
Oct 25, 2024	37.14	37.77	36.64	37.48	37.33	1.41%	6,633,652
Oct 24, 2024	36.42	37.19	36.04	36.96	36.82	2.13%	4,559,263
Oct 23, 2024	36.05	36.30	35.70	36.19	36.05	0.61%	7,354,824
Oct 22, 2024	36.57	36.57	35.96	35.97	35.83	-1.07%	4,663,930
Oct 21, 2024	36.70	36.78	36.10	36.36	36.22	-0.36%	4,495,769
Oct 18, 2024	37.06	37.08	36.01	36.49	36.35	-1.54%	5,360,451
Oct 17, 2024	36.96	37.08	36.51	37.06	36.92	1.04%	4,594,730
Oct 16, 2024	36.49	36.86	36.39	36.68	36.54	1.10%	4,304,196
Oct 15, 2024	36.10	37.00	35.99	36.28	36.14	-0.87%	5,318,859
Oct 14, 2024	37.13	37.20	36.49	36.60	36.46	-2.17%	4,483,791
Oct 11, 2024	36.36	37.56	36.36	37.41	37.26	2.16%	5,047,030
Oct 10, 2024	36.51	36.73	36.19	36.62	36.48	0.19%	3,970,290
Oct 9, 2024	36.75	37.07	36.43	36.55	36.41	-1.40%	5,347,433
Oct 8, 2024	36.98	37.24	36.30	37.07	36.93	-0.62%	10,857,797
Oct 7, 2024	36.88	37.36	36.55	37.30	37.15	0.97%	6,957,678
Oct 4, 2024	37.94	38.16	36.94	36.94	36.80	-1.94%	10,143,018
Oct 3, 2024	37.12	37.79	36.64	37.67	37.52	2.45%	12,309,674
Oct 2, 2024	36.99	37.05	36.37	36.77	36.63	1.43%	9,145,339
Oct 1, 2024	36.25	36.73	35.89	36.25	36.11	-1.06%	6,610,937
Sep 30, 2024	36.43	37.14	36.29	36.64	36.50	0.30%	8,664,975
Sep 27, 2024	36.15	37.11	35.96	36.53	36.39	2.87%	6,441,684
Sep 26, 2024	35.00	35.69	35.00	35.51	35.37	1.00%	7,221,791
Sep 25, 2024	35.66	35.82	34.89	35.16	35.02	-1.35%	5,574,611
Sep 24, 2024	36.08	36.38	35.63	35.64	35.50	-0.89%	5,984,882
Sep 23, 2024	35.00	36.36	34.96	35.96	35.82	3.24%	8,604,943
Sep 20, 2024	34.57	35.15	34.01	34.83	34.69	0.29%	10,596,246
Sep 19, 2024	34.25	34.98	33.82	34.73	34.59	3.58%	7,468,200
Sep 18, 2024	33.33	33.76	32.89	33.53	33.40	0.78%	4,495,969
Sep 17, 2024	33.69	33.91	33.21	33.27	33.14	-0.83%	6,247,280
Sep 16, 2024	33.25	33.80	33.09	33.55	33.42	1.08%	5,492,099
Sep 13, 2024	33.60	33.90	32.83	33.19	33.06	1.00%	7,092,365
Sep 12, 2024	32.69	33.08	31.67	32.86	32.73	-0.06%	8,351,494
Sep 11, 2024	32.20	33.15	31.89	32.88	32.75	2.37%	7,822,167
Sep 10, 2024	32.16	32.38	31.46	32.12	32.00	0.66%	5,504,838
Sep 9, 2024	32.25	32.65	31.88	31.91	31.79	-1.39%	5,876,800
Sep 6, 2024	32.81	33.20	32.15	32.36	32.23	-1.40%	7,131,879
Sep 5, 2024	33.01	33.10	32.21	32.82	32.69	0.49%	5,155,531
Sep 4, 2024	32.99	33.75	32.54	32.66	32.53	-0.79%	5,379,326
Sep 3, 2024	33.04	33.21	32.18	32.92	32.79	-1.76%	6,376,819
Aug 30, 2024	33.31	33.67	33.15	33.51	33.38	-	4,609,171
Aug 29, 2024	32.71	33.66	32.59	33.51	33.38	2.79%	5,088,811
Aug 28, 2024	32.61	32.64	32.05	32.60	32.47	-0.46%	3,454,664
Aug 27, 2024	33.00	33.13	32.53	32.75	32.62	-1.33%	4,042,485
Aug 26, 2024	33.88	34.15	33.13	33.19	33.06	-1.34%	6,432,825
Aug 23, 2024	33.00	33.66	32.85	33.64	33.51	2.25%	4,549,119
Aug 22, 2024	33.08	33.48	32.71	32.90	32.77	-0.60%	5,904,700
Aug 21, 2024	33.49	33.59	32.62	33.10	32.97	-0.42%	6,830,847
Aug 20, 2024	33.50	33.62	32.72	33.24	33.11	-1.42%	6,502,356
Aug 19, 2024	32.44	33.90	32.30	33.72	33.59	4.88%	9,237,750
Aug 16, 2024	31.44	32.38	31.42	32.15	32.03	1.16%	5,089,311
Aug 15, 2024	30.95	31.86	30.88	31.78	31.66	0.95%	7,319,121
Aug 14, 2024	31.55	31.76	31.01	31.48	31.36	1.06%	8,678,157
Aug 13, 2024	32.08	32.10	30.98	31.15	31.03	-3.44%	10,566,599
Aug 12, 2024	31.46	32.33	31.36	32.26	32.13	3.73%	8,768,025
Aug 9, 2024	30.93	31.42	30.59	31.10	30.98	0.45%	5,845,419
Aug 8, 2024	30.28	31.18	30.25	30.96	30.84	2.45%	7,107,582
Aug 7, 2024	31.22	31.67	30.17	30.22	30.10	-1.91%	10,023,327
Aug 6, 2024	30.49	31.20	30.21	30.81	30.53	1.99%	7,245,824
Aug 5, 2024	30.85	30.89	30.02	30.21	29.94	-4.31%	8,526,547
Aug 2, 2024	33.22	33.23	31.41	31.57	31.28	-6.01%	9,078,198
Aug 1, 2024	34.43	34.52	33.46	33.59	33.29	-2.67%	8,194,668