EQT Corporation (EQT)
NYSE: EQT · Real-Time Price · USD
54.92
-1.49 (-2.64%)
At close: Oct 9, 2025, 4:00 PM EDT
55.00
+0.08 (0.15%)
After-hours: Oct 9, 2025, 7:48 PM EDT
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 57.10 | 57.10 | 54.55 | 54.92 | 54.92 | -2.64% | 6,125,879 |
| Oct 8, 2025 | 57.16 | 57.16 | 55.55 | 56.41 | 56.41 | -1.31% | 8,202,354 |
| Oct 7, 2025 | 57.09 | 57.55 | 56.31 | 57.16 | 57.16 | -0.05% | 8,432,846 |
| Oct 6, 2025 | 56.59 | 57.30 | 55.52 | 57.19 | 57.19 | 2.07% | 7,929,417 |
| Oct 3, 2025 | 55.60 | 56.48 | 55.04 | 56.03 | 56.03 | 0.48% | 7,589,273 |
| Oct 2, 2025 | 55.96 | 57.35 | 55.04 | 55.76 | 55.76 | -0.71% | 11,823,309 |
| Oct 1, 2025 | 54.25 | 57.08 | 54.01 | 56.16 | 56.16 | 3.18% | 12,094,087 |
| Sep 30, 2025 | 53.99 | 55.31 | 53.96 | 54.43 | 54.43 | -0.06% | 12,118,281 |
| Sep 29, 2025 | 53.96 | 54.97 | 53.61 | 54.46 | 54.46 | 0.74% | 10,445,749 |
| Sep 26, 2025 | 53.74 | 54.95 | 53.46 | 54.06 | 54.06 | 0.24% | 11,639,772 |
| Sep 25, 2025 | 52.91 | 54.96 | 52.75 | 53.93 | 53.93 | 1.60% | 11,605,297 |
| Sep 24, 2025 | 51.20 | 53.56 | 51.19 | 53.08 | 53.08 | 4.18% | 11,991,346 |
| Sep 23, 2025 | 50.12 | 51.37 | 49.83 | 50.95 | 50.95 | 1.96% | 8,825,315 |
| Sep 22, 2025 | 49.02 | 50.28 | 48.60 | 49.97 | 49.97 | 1.59% | 8,402,271 |
| Sep 19, 2025 | 49.30 | 49.52 | 48.51 | 49.19 | 49.19 | -0.40% | 26,614,745 |
| Sep 18, 2025 | 50.14 | 50.21 | 48.97 | 49.39 | 49.39 | -1.20% | 8,327,444 |
| Sep 17, 2025 | 50.01 | 50.99 | 49.76 | 49.99 | 49.99 | 0.08% | 8,570,438 |
| Sep 16, 2025 | 50.20 | 50.50 | 48.47 | 49.95 | 49.95 | -0.06% | 12,419,373 |
| Sep 15, 2025 | 50.81 | 51.06 | 49.92 | 49.98 | 49.98 | -1.88% | 5,337,719 |
| Sep 12, 2025 | 51.41 | 52.01 | 50.75 | 50.94 | 50.94 | -0.04% | 4,746,818 |
| Sep 11, 2025 | 50.75 | 51.22 | 50.46 | 50.96 | 50.96 | -0.41% | 4,500,103 |
| Sep 10, 2025 | 50.42 | 52.00 | 50.12 | 51.17 | 51.17 | 1.83% | 5,281,660 |
| Sep 9, 2025 | 50.80 | 51.40 | 50.04 | 50.25 | 50.25 | -1.00% | 5,589,577 |
| Sep 8, 2025 | 52.39 | 52.56 | 50.65 | 50.76 | 50.76 | -1.63% | 6,974,320 |
| Sep 5, 2025 | 51.57 | 51.98 | 50.51 | 51.60 | 51.60 | -0.39% | 4,959,682 |
| Sep 4, 2025 | 51.75 | 52.03 | 50.66 | 51.80 | 51.80 | 0.48% | 4,997,896 |
| Sep 3, 2025 | 52.42 | 53.00 | 51.11 | 51.55 | 51.55 | -1.58% | 5,239,306 |
| Sep 2, 2025 | 51.20 | 52.81 | 51.01 | 52.38 | 52.38 | 1.04% | 8,339,806 |
| Aug 29, 2025 | 52.21 | 52.47 | 51.67 | 51.84 | 51.84 | -0.99% | 6,319,087 |
| Aug 28, 2025 | 51.35 | 52.54 | 50.85 | 52.36 | 52.36 | 1.97% | 7,432,468 |
| Aug 27, 2025 | 52.75 | 53.17 | 51.14 | 51.35 | 51.35 | -2.58% | 7,541,276 |
| Aug 26, 2025 | 51.86 | 52.89 | 50.80 | 52.71 | 52.71 | 1.74% | 9,503,811 |
| Aug 25, 2025 | 51.76 | 52.54 | 51.52 | 51.81 | 51.81 | -0.31% | 5,110,117 |
| Aug 22, 2025 | 52.05 | 52.84 | 51.66 | 51.97 | 51.97 | -0.15% | 4,768,318 |
| Aug 21, 2025 | 51.40 | 52.19 | 51.06 | 52.05 | 52.05 | 1.38% | 4,557,668 |
| Aug 20, 2025 | 50.72 | 51.38 | 50.42 | 51.34 | 51.34 | 1.58% | 5,348,459 |
| Aug 19, 2025 | 49.90 | 50.73 | 49.57 | 50.54 | 50.54 | 0.08% | 6,083,866 |
| Aug 18, 2025 | 51.07 | 51.10 | 49.40 | 50.50 | 50.50 | -4.45% | 10,794,134 |
| Aug 15, 2025 | 52.24 | 53.38 | 52.18 | 52.85 | 52.85 | 1.54% | 10,069,016 |
| Aug 14, 2025 | 51.53 | 52.79 | 51.19 | 52.05 | 52.05 | 1.11% | 5,292,014 |
| Aug 13, 2025 | 51.83 | 52.11 | 51.03 | 51.48 | 51.48 | 0.41% | 7,803,843 |
| Aug 12, 2025 | 51.44 | 51.55 | 50.42 | 51.27 | 51.27 | -1.06% | 7,430,755 |
| Aug 11, 2025 | 51.51 | 51.91 | 51.13 | 51.82 | 51.82 | 1.03% | 5,264,417 |
| Aug 8, 2025 | 51.45 | 51.93 | 50.63 | 51.29 | 51.29 | 0.10% | 4,540,308 |
| Aug 7, 2025 | 51.47 | 52.42 | 51.17 | 51.24 | 51.24 | -0.43% | 4,552,067 |
| Aug 6, 2025 | 52.00 | 52.11 | 51.12 | 51.46 | 51.46 | -0.44% | 5,117,274 |
| Aug 5, 2025 | 52.00 | 52.13 | 51.12 | 51.69 | 51.53 | -0.35% | 6,134,892 |
| Aug 4, 2025 | 52.47 | 52.80 | 51.47 | 51.87 | 51.71 | -0.90% | 6,784,231 |
| Aug 1, 2025 | 53.08 | 53.31 | 52.10 | 52.34 | 52.18 | -2.62% | 7,274,935 |
| Jul 31, 2025 | 53.28 | 54.48 | 53.11 | 53.75 | 53.59 | 0.73% | 7,027,695 |