Equitable Inc. (EQH)
50.06
-4.87 (-8.87%)
At close: Apr 03, 2025, 3:59 PM
50.50
0.87%
After-hours: Apr 03, 2025, 07:01 PM EDT
Equitable Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 52.51 | 55.32 | 52.51 | 54.93 | 2.64 | 5.05% | 3,118,478 |
| Apr 1, 2025 | 52.04 | 52.55 | 51.38 | 52.29 | 0.20 | 0.38% | 2,604,700 |
| Mar 31, 2025 | 50.68 | 52.45 | 50.08 | 52.09 | 0.43 | 0.83% | 2,367,231 |
| Mar 28, 2025 | 52.97 | 53.60 | 50.93 | 51.66 | -1.64 | -3.08% | 1,858,947 |
| Mar 27, 2025 | 53.68 | 54.04 | 52.86 | 53.30 | -0.76 | -1.41% | 2,307,600 |
| Mar 26, 2025 | 54.62 | 55.03 | 53.71 | 54.06 | -0.24 | -0.44% | 1,621,400 |
| Mar 25, 2025 | 53.99 | 54.61 | 53.73 | 54.30 | 0.71 | 1.32% | 1,799,713 |
| Mar 24, 2025 | 53.45 | 54.04 | 52.70 | 53.59 | 1.04 | 1.98% | 2,229,600 |
| Mar 21, 2025 | 51.67 | 52.60 | 51.26 | 52.55 | 0.14 | 0.27% | 12,672,442 |
| Mar 20, 2025 | 52.25 | 53.12 | 52.11 | 52.41 | -0.35 | -0.66% | 2,866,108 |
| Mar 19, 2025 | 51.64 | 53.44 | 51.06 | 52.76 | 1.14 | 2.21% | 3,005,500 |
| Mar 18, 2025 | 52.14 | 52.39 | 51.31 | 51.62 | -0.64 | -1.22% | 2,237,828 |
| Mar 17, 2025 | 50.81 | 52.44 | 50.40 | 52.26 | 0.99 | 1.93% | 3,795,319 |
| Mar 14, 2025 | 50.55 | 51.50 | 50.20 | 51.27 | 1.73 | 3.49% | 2,701,788 |
| Mar 13, 2025 | 51.68 | 51.68 | 49.52 | 49.54 | -1.89 | -3.67% | 3,163,100 |
| Mar 12, 2025 | 51.64 | 51.91 | 50.56 | 51.43 | 0.91 | 1.80% | 2,720,700 |
| Mar 11, 2025 | 49.34 | 51.28 | 49.34 | 50.52 | 1.36 | 2.77% | 3,664,200 |
| Mar 10, 2025 | 48.96 | 49.86 | 48.16 | 49.16 | -1.17 | -2.32% | 4,604,600 |
| Mar 7, 2025 | 49.66 | 50.58 | 47.89 | 50.33 | 0.47 | 0.94% | 3,949,500 |
| Mar 6, 2025 | 50.98 | 51.89 | 49.44 | 49.86 | -2.37 | -4.54% | 2,672,038 |
| Mar 5, 2025 | 51.40 | 52.51 | 50.97 | 52.23 | 0.87 | 1.69% | 2,570,060 |
| Mar 4, 2025 | 53.20 | 53.54 | 50.17 | 51.36 | -2.94 | -5.41% | 3,308,929 |
| Mar 3, 2025 | 55.50 | 55.98 | 53.81 | 54.30 | -0.72 | -1.31% | 2,071,108 |
| Feb 28, 2025 | 53.95 | 55.06 | 53.81 | 55.02 | 0.89 | 1.64% | 2,154,100 |
| Feb 27, 2025 | 54.68 | 55.52 | 54.07 | 54.13 | 0.05 | 0.09% | 1,629,917 |
| Feb 26, 2025 | 53.97 | 55.23 | 53.78 | 54.08 | 0.70 | 1.31% | 1,797,200 |
| Feb 25, 2025 | 53.69 | 54.10 | 52.33 | 53.38 | 0.08 | 0.15% | 3,632,300 |
| Feb 24, 2025 | 52.33 | 54.78 | 52.29 | 53.30 | 1.93 | 3.76% | 3,660,700 |
| Feb 21, 2025 | 54.07 | 54.15 | 51.32 | 51.37 | -2.59 | -4.80% | 2,632,252 |
| Feb 20, 2025 | 55.44 | 55.72 | 53.57 | 53.96 | -1.72 | -3.09% | 2,125,936 |
| Feb 19, 2025 | 55.42 | 56.00 | 55.10 | 55.68 | 0.16 | 0.29% | 2,218,200 |
| Feb 18, 2025 | 55.47 | 55.79 | 54.98 | 55.52 | 0.18 | 0.33% | 2,834,343 |
| Feb 14, 2025 | 53.72 | 55.78 | 53.64 | 55.34 | 1.60 | 2.98% | 4,530,041 |
| Feb 13, 2025 | 53.65 | 53.84 | 52.76 | 53.74 | 0.09 | 0.17% | 1,963,219 |
| Feb 12, 2025 | 53.47 | 53.99 | 53.30 | 53.65 | -0.08 | -0.15% | 2,292,400 |
| Feb 11, 2025 | 53.61 | 54.04 | 52.63 | 53.73 | 0.04 | 0.07% | 3,164,215 |
| Feb 10, 2025 | 53.99 | 54.26 | 52.74 | 53.69 | 0.04 | 0.07% | 2,488,506 |
| Feb 7, 2025 | 52.58 | 53.93 | 52.25 | 53.65 | 1.39 | 2.66% | 3,372,400 |
| Feb 6, 2025 | 52.14 | 53.63 | 51.36 | 52.26 | -1.24 | -2.32% | 4,535,713 |
| Feb 5, 2025 | 53.25 | 53.67 | 52.92 | 53.50 | 0.25 | 0.47% | 4,248,565 |
| Feb 4, 2025 | 53.55 | 53.93 | 53.10 | 53.25 | -0.51 | -0.95% | 2,013,300 |
| Feb 3, 2025 | 53.03 | 54.03 | 52.70 | 53.76 | -0.66 | -1.21% | 3,603,600 |
| Jan 31, 2025 | 54.02 | 54.66 | 54.02 | 54.42 | 0.16 | 0.29% | 2,930,500 |
| Jan 30, 2025 | 54.42 | 54.82 | 53.87 | 54.26 | 0.11 | 0.20% | 2,252,900 |
| Jan 29, 2025 | 53.70 | 54.35 | 53.18 | 54.15 | 0.46 | 0.86% | 2,929,300 |
| Jan 28, 2025 | 53.05 | 54.62 | 53.05 | 53.69 | 0.61 | 1.15% | 3,598,300 |
| Jan 27, 2025 | 52.66 | 53.38 | 52.61 | 53.08 | -0.17 | -0.32% | 3,091,239 |
| Jan 24, 2025 | 52.97 | 53.69 | 52.97 | 53.25 | 0.19 | 0.36% | 3,616,900 |
| Jan 23, 2025 | 53.67 | 53.99 | 53.00 | 53.06 | -0.12 | -0.23% | 3,805,227 |
| Jan 22, 2025 | 52.77 | 53.28 | 52.54 | 53.18 | 0.35 | 0.66% | 1,850,952 |