EQT Corporation (EQT)
45.81
-6.28 (-12.06%)
At close: Apr 04, 2025, 3:44 PM
EQT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 51.53 | 53.65 | 51.42 | 52.09 | -2.53 | -4.63% | 10,748,444 |
| Apr 2, 2025 | 53.11 | 55.25 | 52.92 | 54.62 | 0.74 | 1.37% | 7,610,000 |
| Apr 1, 2025 | 53.67 | 54.55 | 53.16 | 53.88 | 0.45 | 0.84% | 5,996,700 |
| Mar 31, 2025 | 52.69 | 53.94 | 52.15 | 53.43 | 0.42 | 0.79% | 5,614,100 |
| Mar 28, 2025 | 52.16 | 53.15 | 52.15 | 53.01 | 0.69 | 1.32% | 4,971,425 |
| Mar 27, 2025 | 53.15 | 53.25 | 51.42 | 52.32 | -0.60 | -1.13% | 8,091,032 |
| Mar 26, 2025 | 54.83 | 55.34 | 52.80 | 52.92 | -1.33 | -2.45% | 7,311,824 |
| Mar 25, 2025 | 54.15 | 54.65 | 54.02 | 54.25 | 0.25 | 0.46% | 4,418,145 |
| Mar 24, 2025 | 53.43 | 54.56 | 53.15 | 54.00 | 1.12 | 2.12% | 5,900,000 |
| Mar 21, 2025 | 53.18 | 53.50 | 52.66 | 52.88 | -0.85 | -1.58% | 12,816,127 |
| Mar 20, 2025 | 53.30 | 54.50 | 53.04 | 53.73 | 0.13 | 0.24% | 9,073,662 |
| Mar 19, 2025 | 52.84 | 53.88 | 52.34 | 53.60 | 1.04 | 1.98% | 4,574,722 |
| Mar 18, 2025 | 52.78 | 53.32 | 52.20 | 52.56 | 0.90 | 1.74% | 5,469,600 |
| Mar 17, 2025 | 50.49 | 51.85 | 50.49 | 51.66 | 0.94 | 1.85% | 6,562,576 |
| Mar 14, 2025 | 49.47 | 50.88 | 48.64 | 50.72 | 1.86 | 3.81% | 5,463,200 |
| Mar 13, 2025 | 48.63 | 49.48 | 48.14 | 48.86 | -0.09 | -0.18% | 4,969,026 |
| Mar 12, 2025 | 49.66 | 50.00 | 48.26 | 48.95 | -0.16 | -0.33% | 4,518,800 |
| Mar 11, 2025 | 48.16 | 50.17 | 47.88 | 49.11 | 1.62 | 3.41% | 8,335,236 |
| Mar 10, 2025 | 47.43 | 47.69 | 46.43 | 47.49 | 0.49 | 1.04% | 10,368,768 |
| Mar 7, 2025 | 45.59 | 47.28 | 45.18 | 47.00 | 0.84 | 1.82% | 9,484,900 |
| Mar 6, 2025 | 49.10 | 49.43 | 45.97 | 46.16 | -3.97 | -7.92% | 12,033,213 |
| Mar 5, 2025 | 49.79 | 50.34 | 48.76 | 50.13 | 0.13 | 0.26% | 9,444,313 |
| Mar 4, 2025 | 48.65 | 51.21 | 47.48 | 50.00 | 1.29 | 2.65% | 11,402,002 |
| Mar 3, 2025 | 48.85 | 49.42 | 48.03 | 48.71 | 0.54 | 1.12% | 9,834,400 |
| Feb 28, 2025 | 46.33 | 48.26 | 46.20 | 48.17 | 1.54 | 3.30% | 9,469,493 |
| Feb 27, 2025 | 49.06 | 49.35 | 46.39 | 46.63 | -2.16 | -4.43% | 12,620,646 |
| Feb 26, 2025 | 49.54 | 49.86 | 48.64 | 48.79 | -0.05 | -0.10% | 7,373,761 |
| Feb 25, 2025 | 50.00 | 50.07 | 47.98 | 48.84 | -1.24 | -2.48% | 8,150,349 |
| Feb 24, 2025 | 50.07 | 50.65 | 49.00 | 50.08 | -0.16 | -0.32% | 12,209,000 |
| Feb 21, 2025 | 52.50 | 52.54 | 49.79 | 50.24 | -2.32 | -4.41% | 13,804,200 |
| Feb 20, 2025 | 53.50 | 54.01 | 51.73 | 52.56 | -1.68 | -3.10% | 11,249,200 |
| Feb 19, 2025 | 54.97 | 56.66 | 54.04 | 54.24 | 0.46 | 0.86% | 12,170,240 |
| Feb 18, 2025 | 53.62 | 54.55 | 52.70 | 53.78 | 0.35 | 0.66% | 10,207,000 |
| Feb 14, 2025 | 52.94 | 53.82 | 52.77 | 53.43 | 0.56 | 1.06% | 5,553,013 |
| Feb 13, 2025 | 52.60 | 53.23 | 51.92 | 52.87 | 0.50 | 0.95% | 6,130,135 |
| Feb 12, 2025 | 53.61 | 54.11 | 51.63 | 52.37 | -1.39 | -2.59% | 7,830,400 |
| Feb 11, 2025 | 53.58 | 54.53 | 53.17 | 53.76 | 0.26 | 0.49% | 9,272,927 |
| Feb 10, 2025 | 51.58 | 53.68 | 51.51 | 53.50 | 2.39 | 4.68% | 5,074,221 |
| Feb 7, 2025 | 51.20 | 51.98 | 50.74 | 51.11 | -0.32 | -0.62% | 10,669,500 |
| Feb 6, 2025 | 53.12 | 53.56 | 51.13 | 51.43 | -1.52 | -2.87% | 7,719,903 |
| Feb 5, 2025 | 52.13 | 53.10 | 51.92 | 52.95 | 0.80 | 1.53% | 4,083,118 |
| Feb 4, 2025 | 51.42 | 52.34 | 51.27 | 52.15 | -0.03 | -0.06% | 5,127,431 |
| Feb 3, 2025 | 51.81 | 52.93 | 50.96 | 52.18 | 1.06 | 2.07% | 7,163,247 |
| Jan 31, 2025 | 52.02 | 52.07 | 50.86 | 51.12 | -0.53 | -1.03% | 5,758,600 |
| Jan 30, 2025 | 50.93 | 52.07 | 50.88 | 51.65 | 1.03 | 2.03% | 5,435,000 |
| Jan 29, 2025 | 50.00 | 51.10 | 49.83 | 50.62 | 0.72 | 1.44% | 6,216,100 |
| Jan 28, 2025 | 49.08 | 50.00 | 48.24 | 49.90 | 1.44 | 2.97% | 9,917,210 |
| Jan 27, 2025 | 51.26 | 51.30 | 47.59 | 48.46 | -5.22 | -9.72% | 21,581,842 |
| Jan 24, 2025 | 53.52 | 53.89 | 53.23 | 53.68 | 0.10 | 0.19% | 6,025,593 |
| Jan 23, 2025 | 53.67 | 53.77 | 52.89 | 53.58 | 0.18 | 0.34% | 6,778,701 |