EQT Corporation (EQT)
48.69
0.52 (1.08%)
At close: Mar 03, 2025, 3:59 PM
48.57
-0.25%
Pre-market: Mar 04, 2025, 08:59 AM EST
EQT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 48.85 | 49.42 | 48.03 | 48.71 | 0.54 | 1.12% | 9,772,676 |
| 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 |
| Jan 22, 2025 | 54.10 | 54.85 | 53.37 | 53.40 | -0.03 | -0.06% | 7,782,406 |
| Jan 21, 2025 | 52.57 | 53.46 | 52.23 | 53.43 | 0.47 | 0.89% | 9,929,500 |
| Jan 17, 2025 | 52.80 | 53.79 | 52.37 | 52.96 | -0.82 | -1.52% | 7,702,800 |
| Jan 16, 2025 | 52.19 | 53.98 | 52.10 | 53.78 | 1.34 | 2.56% | 7,555,800 |
| Jan 15, 2025 | 52.00 | 53.00 | 51.62 | 52.44 | 1.75 | 3.45% | 10,475,731 |
| Jan 14, 2025 | 50.05 | 51.21 | 49.94 | 50.69 | 0.61 | 1.22% | 7,396,734 |
| Jan 13, 2025 | 49.10 | 50.12 | 48.79 | 50.08 | 1.08 | 2.20% | 9,290,000 |
| Jan 10, 2025 | 49.58 | 50.03 | 48.86 | 49.00 | 0.00 | 0.00% | 10,527,500 |
| Jan 8, 2025 | 48.26 | 49.20 | 48.19 | 49.00 | 0.85 | 1.77% | 7,887,200 |
| Jan 7, 2025 | 47.65 | 48.52 | 47.30 | 48.15 | 0.51 | 1.07% | 4,851,932 |
| Jan 6, 2025 | 48.00 | 48.29 | 47.38 | 47.64 | 0.62 | 1.32% | 6,793,326 |
| Jan 3, 2025 | 47.80 | 48.33 | 46.39 | 47.02 | -0.33 | -0.70% | 8,235,989 |
| Jan 2, 2025 | 47.00 | 47.59 | 45.92 | 47.35 | 1.24 | 2.69% | 10,169,210 |
| Dec 31, 2024 | 46.23 | 46.60 | 45.91 | 46.11 | -0.48 | -1.03% | 4,902,800 |
| Dec 30, 2024 | 46.35 | 46.76 | 45.06 | 46.59 | 2.27 | 5.12% | 9,723,837 |
| Dec 27, 2024 | 44.17 | 44.98 | 43.96 | 44.32 | 0.14 | 0.32% | 4,508,300 |
| Dec 26, 2024 | 44.16 | 44.64 | 43.71 | 44.18 | -0.40 | -0.90% | 2,712,338 |
| Dec 24, 2024 | 44.09 | 44.76 | 43.63 | 44.58 | 0.72 | 1.64% | 2,013,642 |
| Dec 23, 2024 | 43.00 | 44.00 | 42.85 | 43.86 | 0.87 | 2.02% | 4,813,955 |
| Dec 20, 2024 | 42.59 | 43.64 | 42.42 | 42.99 | 0.34 | 0.80% | 12,909,009 |
| Dec 19, 2024 | 43.59 | 43.73 | 42.59 | 42.65 | 0.11 | 0.26% | 6,921,876 |
| Dec 18, 2024 | 44.15 | 44.37 | 42.27 | 42.54 | -1.66 | -3.76% | 7,449,316 |
| Dec 17, 2024 | 44.36 | 44.59 | 43.86 | 44.20 | -0.62 | -1.38% | 7,058,900 |