EQT Corporation (EQT)
NYSE: EQT
· Real-Time Price · USD
52.06
0.58 (1.13%)
At close: Aug 14, 2025, 3:59 PM
52.36
0.58%
Pre-market: Aug 15, 2025, 04:06 AM EDT
EQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.53 | 52.79 | 51.19 | 52.05 | 52.05 | 1.11% | 5,285,182 |
| Aug 13, 2025 | 51.83 | 52.11 | 51.03 | 51.48 | 51.48 | 0.41% | 7,803,843 |
| Aug 12, 2025 | 51.44 | 51.55 | 50.42 | 51.27 | 51.27 | -1.06% | 7,430,755 |
| Aug 11, 2025 | 51.51 | 51.91 | 51.13 | 51.82 | 51.82 | 1.03% | 5,264,417 |
| Aug 8, 2025 | 51.45 | 51.93 | 50.63 | 51.29 | 51.29 | 0.10% | 4,540,308 |
| Aug 7, 2025 | 51.47 | 52.42 | 51.17 | 51.24 | 51.24 | -0.43% | 4,552,100 |
| Aug 6, 2025 | 52.00 | 52.11 | 51.12 | 51.46 | 51.46 | -0.44% | 5,117,300 |
| Aug 5, 2025 | 52.00 | 52.13 | 51.12 | 51.69 | 51.53 | -0.35% | 6,134,900 |
| Aug 4, 2025 | 52.47 | 52.80 | 51.47 | 51.87 | 51.71 | -0.90% | 6,784,231 |
| Aug 1, 2025 | 53.08 | 53.31 | 52.10 | 52.34 | 52.18 | -2.62% | 7,274,935 |
| Jul 31, 2025 | 53.28 | 54.48 | 53.11 | 53.75 | 53.59 | 0.73% | 7,027,695 |
| Jul 30, 2025 | 52.72 | 53.72 | 52.22 | 53.36 | 53.20 | 0.49% | 10,705,040 |
| Jul 29, 2025 | 52.47 | 53.70 | 52.21 | 53.10 | 52.94 | 2.29% | 9,167,324 |
| Jul 28, 2025 | 52.55 | 52.75 | 51.07 | 51.91 | 51.75 | -0.54% | 15,091,205 |
| Jul 25, 2025 | 53.91 | 54.00 | 51.71 | 52.19 | 52.03 | -3.41% | 8,472,457 |
| Jul 24, 2025 | 52.38 | 54.53 | 52.37 | 54.03 | 53.87 | 3.98% | 12,622,200 |
| Jul 23, 2025 | 53.30 | 53.97 | 51.26 | 51.96 | 51.80 | -4.38% | 24,393,134 |
| Jul 22, 2025 | 53.29 | 54.66 | 53.06 | 54.34 | 54.17 | 1.49% | 13,814,500 |
| Jul 21, 2025 | 57.80 | 57.99 | 53.47 | 53.54 | 53.38 | -9.55% | 14,668,918 |
| Jul 18, 2025 | 59.36 | 59.62 | 58.15 | 59.19 | 59.01 | 0.75% | 6,067,207 |