EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.65	60.44	58.64	59.63	59.63	1.43%	15,471
Apr 27, 2026	59.01	60.83	58.42	58.79	58.79	0.38%	21,353
Apr 24, 2026	59.21	59.45	57.95	58.57	58.57	-0.93%	11,230
Apr 23, 2026	58.83	59.42	57.95	59.12	59.12	1.06%	2,867
Apr 22, 2026	57.03	59.06	55.95	58.50	58.50	2.56%	11,191
Apr 21, 2026	57.18	58.90	56.28	57.04	57.04	-0.70%	16,820
Apr 20, 2026	59.30	60.19	56.93	57.44	57.44	-1.39%	16,429
Apr 17, 2026	58.39	60.70	56.20	58.25	58.25	0.66%	22,995
Apr 16, 2026	56.99	58.13	56.06	57.87	57.87	1.70%	16,139
Apr 15, 2026	56.50	58.61	56.37	56.90	56.90	0.36%	11,129
Apr 14, 2026	57.31	58.30	56.49	56.70	56.70	-1.60%	25,685
Apr 13, 2026	62.06	62.07	57.56	57.62	57.62	-2.16%	16,827
Apr 10, 2026	59.48	60.00	58.16	58.89	58.89	-1.57%	6,769
Apr 9, 2026	60.50	60.99	58.99	59.83	59.83	0.25%	15,969
Apr 8, 2026	58.59	59.92	57.50	59.68	59.68	-1.29%	26,358
Apr 7, 2026	60.73	61.99	60.20	60.46	60.46	0.62%	16,306
Apr 2, 2026	61.89	64.00	59.80	60.09	60.09	-2.13%	18,132
Apr 1, 2026	62.88	63.30	61.22	61.40	61.40	-2.17%	26,310
Mar 31, 2026	65.24	67.46	62.67	62.77	62.76	-2.20%	21,255
Mar 30, 2026	68.22	70.07	64.11	64.18	64.18	-5.30%	18,639
Mar 27, 2026	67.05	68.28	66.52	67.77	67.77	0.94%	19,560
Mar 26, 2026	68.78	68.82	67.06	67.14	67.14	-0.50%	17,701
Mar 25, 2026	65.18	67.75	63.60	67.47	67.47	3.04%	15,622
Mar 24, 2026	66.30	67.20	64.41	65.48	65.48	0.02%	23,779
Mar 23, 2026	66.07	67.00	63.00	65.47	65.47	0.79%	21,277
Mar 20, 2026	64.60	66.25	64.28	64.96	64.96	-0.38%	15,446
Mar 19, 2026	64.35	67.13	64.00	65.21	65.21	2.53%	29,180
Mar 18, 2026	63.00	64.68	62.27	63.59	63.59	-1.31%	22,188
Mar 17, 2026	64.40	65.70	64.06	64.44	64.44	-0.29%	14,577
Mar 16, 2026	64.37	65.60	63.62	64.63	64.63	0.09%	27,178
Mar 13, 2026	64.83	65.35	63.91	64.57	64.57	-0.49%	14,216
Mar 12, 2026	64.40	65.27	63.56	64.89	64.89	2.43%	24,188
Mar 11, 2026	61.55	63.54	61.55	63.35	63.35	2.64%	13,013
Mar 10, 2026	62.29	62.32	61.35	61.72	61.72	-0.85%	53,423
Mar 9, 2026	64.40	65.48	61.69	62.25	62.25	0.08%	34,067
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