EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	53.81	54.55	53.07	53.64	-	0.36%	5,145,289
May 6, 2025	53.53	53.89	52.67	53.45	53.45	-0.13%	6,405,842
May 5, 2025	51.95	53.89	51.86	53.52	53.52	3.22%	9,242,505
May 2, 2025	51.62	51.91	50.82	51.85	51.85	2.96%	6,651,956
May 1, 2025	49.31	51.60	48.93	50.36	50.36	1.86%	7,661,680
Apr 30, 2025	50.15	50.25	48.94	49.44	49.44	-3.48%	11,852,328
Apr 29, 2025	50.48	51.63	49.70	51.22	51.22	0.20%	6,302,293
Apr 28, 2025	49.98	51.38	49.76	51.12	51.12	1.75%	9,331,206
Apr 25, 2025	48.66	50.35	48.31	50.24	50.24	2.91%	9,360,339
Apr 24, 2025	49.60	49.76	48.30	48.82	48.82	0.14%	10,317,770
Apr 23, 2025	50.03	50.41	47.14	48.75	48.75	0.37%	16,265,018
Apr 22, 2025	48.14	49.14	47.95	48.57	48.57	1.87%	6,595,534
Apr 21, 2025	50.25	50.40	47.29	47.68	47.68	-6.47%	8,263,778
Apr 17, 2025	51.23	51.77	50.82	50.98	50.98	0.26%	5,000,505
Apr 16, 2025	50.52	51.94	50.49	50.85	50.85	0.22%	6,418,892
Apr 15, 2025	49.62	51.00	49.57	50.74	50.74	1.54%	5,226,361
Apr 14, 2025	50.49	50.77	49.64	49.97	49.97	0.64%	4,377,336
Apr 11, 2025	48.19	50.49	47.76	49.65	49.65	2.39%	8,898,856
Apr 10, 2025	48.81	49.23	46.84	48.49	48.49	-3.35%	9,685,226
Apr 9, 2025	46.40	50.86	44.85	50.17	50.17	5.64%	17,700,381
Apr 8, 2025	49.82	50.44	46.84	47.49	47.49	0.38%	17,665,731
Apr 7, 2025	44.63	49.94	44.55	47.31	47.31	2.60%	13,411,818
Apr 4, 2025	49.18	49.70	43.57	46.11	46.11	-11.48%	21,964,304
Apr 3, 2025	51.53	53.66	51.42	52.09	52.09	-4.63%	10,916,350
Apr 2, 2025	53.11	55.25	52.92	54.62	54.62	1.37%	7,609,959
Apr 1, 2025	53.67	54.55	53.16	53.88	53.88	0.84%	5,996,651
Mar 31, 2025	52.69	53.94	52.15	53.43	53.43	0.79%	5,614,093
Mar 28, 2025	52.16	53.15	52.15	53.01	53.01	1.32%	4,971,425
Mar 27, 2025	53.15	53.25	51.42	52.32	52.32	-1.13%	8,091,032
Mar 26, 2025	54.83	55.34	52.80	52.92	52.92	-2.45%	7,311,824
Mar 25, 2025	54.15	54.65	54.02	54.25	54.25	0.46%	4,418,145
Mar 24, 2025	53.43	54.56	53.15	54.00	54.00	2.12%	5,899,973
Mar 21, 2025	53.18	53.50	52.66	52.88	52.88	-1.58%	12,816,127
Mar 20, 2025	53.30	54.50	53.04	53.73	53.73	0.24%	9,073,662
Mar 19, 2025	52.84	53.88	52.34	53.60	53.60	1.98%	4,574,722
Mar 18, 2025	52.78	53.32	52.20	52.56	52.56	1.74%	5,469,550
Mar 17, 2025	50.49	51.85	50.49	51.66	51.66	1.85%	6,562,576
Mar 14, 2025	49.47	50.88	48.64	50.72	50.72	3.81%	5,463,174
Mar 13, 2025	48.63	49.48	48.14	48.86	48.86	-0.18%	4,969,026
Mar 12, 2025	49.66	50.00	48.26	48.95	48.95	-0.33%	4,518,774
Mar 11, 2025	48.16	50.17	47.88	49.11	49.11	3.41%	8,335,236
Mar 10, 2025	47.43	47.69	46.43	47.49	47.49	1.04%	9,868,455
Mar 7, 2025	45.59	47.28	45.18	47.00	47.00	1.82%	9,484,892
Mar 6, 2025	49.10	49.43	45.97	46.16	46.16	-7.92%	12,033,213
Mar 5, 2025	49.79	50.34	48.76	50.13	50.13	0.26%	9,444,313
Mar 4, 2025	48.65	51.21	47.48	50.00	50.00	2.65%	11,402,002
Mar 3, 2025	48.85	49.42	48.03	48.71	48.71	1.12%	9,834,371
Feb 28, 2025	46.33	48.26	46.20	48.17	48.17	3.30%	9,469,493
Feb 27, 2025	49.06	49.35	46.39	46.63	46.63	-4.43%	12,620,646
Feb 26, 2025	49.54	49.86	48.64	48.79	48.79	-0.10%	7,373,761