EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.67	63.05	60.85	62.20	62.20	0.75%	29,163
Mar 5, 2026	62.14	62.35	60.70	61.74	61.74	1.62%	4,181
Mar 4, 2026	61.21	62.49	60.12	60.75	60.75	-1.51%	22,958
Mar 3, 2026	63.00	64.30	60.52	61.68	61.68	0.88%	19,015
Mar 2, 2026	63.38	65.38	60.55	61.14	61.14	-0.60%	32,926
Feb 27, 2026	59.40	61.76	59.15	61.51	61.51	3.34%	15,665
Feb 26, 2026	58.00	59.98	58.00	59.52	59.52	0.48%	12,110
Feb 25, 2026	58.41	59.60	57.83	59.23	59.23	2.32%	10,125
Feb 24, 2026	59.00	59.98	57.74	57.89	57.89	-1.86%	8,597
Feb 23, 2026	60.90	61.50	58.99	58.99	58.99	-2.32%	37,186
Feb 20, 2026	60.08	60.88	59.11	60.39	60.39	1.55%	13,253
Feb 19, 2026	58.87	61.17	58.63	59.47	59.47	1.56%	13,668
Feb 18, 2026	57.11	59.33	55.88	58.56	58.56	1.86%	22,333
Feb 17, 2026	58.34	59.20	56.35	57.49	57.49	-2.19%	11,701
Feb 16, 2026	58.78	58.78	58.78	58.78	58.61	-	712
Feb 13, 2026	57.15	58.96	56.00	58.78	58.61	3.41%	19,823
Feb 12, 2026	57.00	57.88	56.11	56.84	56.68	-0.33%	25,462
Feb 11, 2026	56.00	57.26	55.20	57.03	56.87	3.18%	92,285
Feb 10, 2026	56.50	56.98	55.27	55.27	55.11	-2.03%	14,386
Feb 9, 2026	57.27	57.57	55.00	56.42	56.26	-0.04%	17,479
Feb 6, 2026	55.60	56.92	54.88	56.44	56.28	1.93%	7,681
Feb 5, 2026	54.17	55.90	54.00	55.37	55.22	-0.26%	18,451
Feb 4, 2026	54.96	56.56	54.81	55.52	55.36	0.98%	14,919
Feb 3, 2026	54.94	55.41	54.00	54.98	54.83	0.22%	19,641
Feb 2, 2026	54.00	57.57	53.86	54.86	54.71	-4.58%	23,316
Jan 30, 2026	56.02	58.23	55.00	57.50	57.34	1.88%	15,530
Jan 29, 2026	56.27	57.14	55.72	56.44	56.28	1.69%	21,529
Jan 28, 2026	54.36	55.89	53.69	55.50	55.34	0.70%	23,816
Jan 27, 2026	56.08	56.90	53.92	55.11	54.96	-2.16%	12,022
Jan 26, 2026	57.00	57.50	54.94	56.33	56.17	1.06%	12,016
Jan 23, 2026	54.50	56.36	54.00	55.74	55.58	2.57%	79,779
Jan 22, 2026	55.46	56.17	54.09	54.34	54.19	-0.27%	43,067
Jan 21, 2026	51.54	55.14	51.54	54.49	54.34	6.66%	84,705
Jan 20, 2026	50.61	53.43	50.61	51.09	50.94	0.65%	53,931
Jan 16, 2026	49.96	51.03	49.63	50.76	50.61	0.90%	28,735
Jan 15, 2026	50.13	50.82	49.25	50.31	50.16	-0.03%	39,328
Jan 14, 2026	51.70	52.11	49.95	50.32	50.18	-2.41%	42,389
Jan 13, 2026	52.22	53.24	51.17	51.57	51.42	0.12%	37,769
Jan 12, 2026	51.35	52.02	51.00	51.51	51.36	1.44%	17,739
Jan 9, 2026	52.22	53.20	50.48	50.78	50.63	-2.81%	27,112
Jan 8, 2026	54.65	55.74	51.77	52.25	52.10	-3.55%	14,791
Jan 7, 2026	53.40	54.31	53.10	54.17	54.02	3.04%	37,327
Jan 6, 2026	53.63	54.23	52.28	52.57	52.42	-0.98%	36,149
Jan 5, 2026	54.00	54.26	51.17	53.09	52.94	-0.21%	37,120
Jan 2, 2026	53.83	54.13	52.52	53.20	53.05	-0.27%	16,731
Dec 31, 2025	54.63	54.63	53.17	53.34	53.19	-2.47%	4,947
Dec 30, 2025	54.92	55.13	54.17	54.69	54.54	0.07%	2,411
Dec 29, 2025	53.94	54.75	53.82	54.65	54.50	0.87%	2,904
Dec 24, 2025	54.70	55.11	53.67	54.18	54.03	-0.19%	7,806
Dec 23, 2025	53.53	54.53	53.38	54.28	54.13	1.77%	5,593
Dec 22, 2025	54.10	54.31	53.19	53.34	53.19	-1.03%	20,344
Dec 19, 2025	53.65	54.58	53.53	53.89	53.74	0.22%	41,491
Dec 18, 2025	54.27	55.32	53.77	53.77	53.62	-0.46%	5,822
Dec 17, 2025	53.81	54.28	53.27	54.02	53.87	1.87%	24,720
Dec 16, 2025	54.52	55.36	52.73	53.03	52.88	-2.81%	32,952
Dec 15, 2025	55.91	56.34	54.00	54.56	54.41	-1.76%	36,041
Dec 12, 2025	56.11	56.65	55.06	55.54	55.38	-0.80%	29,416
Dec 11, 2025	56.70	57.09	55.30	55.98	55.83	-2.38%	17,532
Dec 10, 2025	58.47	59.10	57.04	57.35	57.19	-2.07%	26,567
Dec 9, 2025	58.58	59.24	57.95	58.56	58.40	-0.26%	25,114
Dec 8, 2025	60.54	60.92	58.71	58.71	58.55	-2.79%	26,123
Dec 5, 2025	59.99	62.20	59.60	60.40	60.23	0.08%	39,432
Dec 4, 2025	61.71	62.00	59.23	60.35	60.18	-1.28%	31,348
Dec 3, 2025	58.67	61.25	58.33	61.13	60.96	2.91%	13,190
Dec 2, 2025	60.72	61.12	59.31	59.40	59.23	-1.55%	23,220
Dec 1, 2025	61.36	61.50	59.80	60.34	60.17	-0.42%	18,952
Nov 28, 2025	59.47	61.11	59.10	60.59	60.42	2.70%	18,808
Nov 26, 2025	56.90	59.16	56.13	59.00	58.83	4.00%	23,908
Nov 25, 2025	57.60	57.87	56.22	56.73	56.57	-0.86%	22,047
Nov 24, 2025	56.53	58.00	55.39	57.22	57.06	0.12%	18,419
Nov 21, 2025	56.80	57.15	55.21	57.15	56.99	-0.35%	28,818
Nov 20, 2025	58.83	60.49	57.26	57.35	57.19	-2.07%	14,497
Nov 19, 2025	58.48	59.33	57.63	58.56	58.40	-0.16%	11,684
Nov 18, 2025	58.67	59.51	57.61	58.66	58.49	-1.18%	14,770
Nov 17, 2025	59.99	60.60	58.93	59.35	59.19	-0.56%	21,659
Nov 14, 2025	60.00	60.00	57.92	59.69	59.52	-1.99%	11,196
Nov 13, 2025	59.39	61.24	59.39	60.90	60.73	-0.02%	7,567
Nov 12, 2025	60.70	61.15	60.03	60.91	60.74	0.26%	18,994
Nov 11, 2025	59.40	60.91	59.29	60.75	60.58	3.54%	12,339
Nov 10, 2025	58.88	59.76	58.00	58.68	58.51	2.10%	13,538
Nov 7, 2025	56.73	57.91	55.51	57.47	57.30	2.39%	16,147
Nov 6, 2025	56.50	57.75	55.59	56.12	55.96	-1.11%	21,917
Nov 5, 2025	54.55	57.04	54.55	56.75	56.59	0.32%	3,702
Nov 4, 2025	55.04	56.57	54.39	56.57	56.25	1.95%	9,164
Nov 3, 2025	53.74	55.55	53.42	55.49	55.17	3.35%	21,768
Oct 31, 2025	53.05	53.71	52.97	53.69	53.38	1.51%	15,660
Oct 30, 2025	51.91	53.26	51.64	52.89	52.59	2.42%	5,222
Oct 29, 2025	52.50	53.25	50.97	51.64	51.34	-1.41%	8,508
Oct 28, 2025	53.26	53.51	52.36	52.38	52.08	-2.60%	3,191
Oct 27, 2025	53.30	54.36	53.02	53.78	53.47	0.62%	9,651
Oct 24, 2025	53.56	54.08	52.94	53.45	53.14	-1.39%	6,999
Oct 23, 2025	54.06	54.84	52.18	54.20	53.89	0.91%	9,154
Oct 22, 2025	55.80	56.68	53.06	53.71	53.40	-4.11%	7,485
Oct 21, 2025	56.57	56.72	55.65	56.01	55.69	-1.30%	9,191
Oct 20, 2025	54.60	56.75	54.60	56.75	56.43	5.05%	7,484
Oct 17, 2025	52.90	54.02	52.52	54.02	53.71	1.43%	6,488
Oct 16, 2025	55.89	55.95	53.25	53.26	52.96	-2.45%	4,290
Oct 15, 2025	53.51	55.50	53.40	54.60	54.29	4.50%	8,284
Oct 14, 2025	52.53	52.83	51.65	52.25	51.95	-2.90%	5,519
Oct 13, 2025	53.50	54.20	52.84	53.81	53.50	-0.56%	4,708