EQT Corporation (EQT)
NYSE: EQT
· Real-Time Price · USD
54.08
0.15 (0.28%)
At close: Sep 26, 2025, 3:59 PM
53.80
-0.51%
After-hours: Sep 26, 2025, 07:34 PM EDT
EQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.74 | 54.95 | 53.46 | 54.06 | 54.06 | 0.24% | 11,624,352 |
| Sep 25, 2025 | 52.91 | 54.96 | 52.75 | 53.93 | 53.93 | 1.60% | 11,605,300 |
| 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% | 8,402,300 |
| 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% | 5,281,700 |
| Sep 9, 2025 | 50.80 | 51.40 | 50.04 | 50.25 | 50.25 | -1.00% | 5,589,600 |
| 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% | 4,997,900 |
| Sep 3, 2025 | 52.42 | 53.00 | 51.11 | 51.55 | 51.55 | -1.58% | 5,245,726 |
| 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% | 6,319,100 |