Equitable Holdings, Inc. (EQH)
NYSE: EQH · Real-Time Price · USD
45.85
-0.11 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.71 | 46.11 | 45.56 | 45.85 | 45.85 | -0.24% | 1,869,797 |
| Dec 4, 2025 | 45.68 | 46.17 | 45.48 | 45.96 | 45.96 | 0.72% | 1,816,698 |
| Dec 3, 2025 | 44.50 | 45.69 | 44.33 | 45.63 | 45.63 | 2.72% | 2,589,574 |
| Dec 2, 2025 | 45.97 | 45.97 | 44.30 | 44.42 | 44.42 | -2.52% | 2,904,400 |
| Dec 1, 2025 | 46.44 | 46.81 | 45.55 | 45.57 | 45.57 | -2.40% | 2,792,901 |
| Nov 28, 2025 | 46.93 | 47.22 | 46.63 | 46.69 | 46.69 | -0.28% | 1,211,764 |
| Nov 26, 2025 | 46.71 | 47.24 | 46.71 | 46.82 | 46.82 | 0.21% | 2,522,392 |
| Nov 25, 2025 | 45.68 | 46.75 | 45.68 | 46.72 | 46.72 | 2.61% | 2,853,785 |
| Nov 24, 2025 | 44.87 | 45.55 | 44.62 | 45.53 | 45.53 | 0.91% | 4,883,962 |
| Nov 21, 2025 | 43.80 | 45.14 | 43.57 | 45.12 | 44.85 | 3.01% | 3,420,908 |
| Nov 20, 2025 | 44.50 | 45.29 | 43.41 | 43.80 | 43.54 | -0.45% | 4,426,225 |
| Nov 19, 2025 | 43.27 | 44.02 | 42.82 | 44.00 | 43.74 | 2.09% | 3,471,977 |
| Nov 18, 2025 | 42.47 | 43.62 | 42.34 | 43.10 | 42.84 | 0.42% | 3,101,076 |
| Nov 17, 2025 | 44.44 | 44.65 | 42.36 | 42.92 | 42.66 | -4.03% | 3,175,287 |
| Nov 14, 2025 | 44.95 | 45.02 | 44.33 | 44.72 | 44.45 | -0.95% | 2,979,421 |
| Nov 13, 2025 | 45.34 | 45.84 | 44.95 | 45.15 | 44.88 | -0.77% | 2,764,910 |
| Nov 12, 2025 | 44.86 | 45.96 | 44.73 | 45.50 | 45.23 | 1.36% | 2,441,995 |
| Nov 11, 2025 | 44.77 | 45.11 | 44.35 | 44.89 | 44.62 | 0.63% | 2,635,468 |
| Nov 10, 2025 | 45.08 | 45.53 | 44.56 | 44.61 | 44.34 | -1.46% | 3,141,968 |
| Nov 7, 2025 | 44.47 | 45.33 | 44.19 | 45.27 | 45.00 | 0.89% | 3,037,017 |
| Nov 6, 2025 | 45.28 | 46.66 | 44.84 | 44.87 | 44.60 | -0.77% | 4,413,946 |
| Nov 5, 2025 | 48.19 | 48.34 | 44.84 | 45.22 | 44.95 | -7.45% | 5,767,906 |
| Nov 4, 2025 | 48.58 | 48.95 | 48.27 | 48.86 | 48.57 | 0.14% | 2,849,850 |
| Nov 3, 2025 | 49.23 | 49.57 | 48.54 | 48.79 | 48.50 | -1.23% | 3,212,047 |
| Oct 31, 2025 | 48.14 | 49.46 | 47.95 | 49.40 | 49.10 | 2.21% | 4,399,296 |
| Oct 30, 2025 | 47.79 | 48.67 | 47.62 | 48.33 | 48.04 | 1.45% | 2,237,786 |
| Oct 29, 2025 | 47.69 | 48.61 | 47.56 | 47.64 | 47.35 | -1.22% | 2,244,938 |
| Oct 28, 2025 | 49.13 | 49.28 | 48.02 | 48.23 | 47.94 | -1.41% | 1,697,886 |
| Oct 27, 2025 | 49.39 | 49.76 | 48.90 | 48.92 | 48.63 | 0.08% | 1,713,544 |
| Oct 24, 2025 | 49.08 | 49.76 | 48.77 | 48.88 | 48.59 | 0.37% | 2,394,760 |
| Oct 23, 2025 | 48.18 | 48.77 | 47.74 | 48.70 | 48.41 | 1.71% | 2,312,877 |
| Oct 22, 2025 | 48.39 | 48.75 | 47.64 | 47.88 | 47.59 | -1.01% | 3,226,889 |
| Oct 21, 2025 | 48.03 | 48.56 | 47.97 | 48.37 | 48.08 | 0.75% | 2,228,765 |
| Oct 20, 2025 | 47.73 | 48.45 | 47.38 | 48.01 | 47.72 | 1.27% | 2,182,696 |
| Oct 17, 2025 | 47.29 | 47.76 | 47.02 | 47.41 | 47.13 | 0.40% | 2,475,488 |
| Oct 16, 2025 | 48.55 | 48.71 | 46.73 | 47.22 | 46.94 | -2.96% | 3,466,325 |
| Oct 15, 2025 | 50.07 | 50.30 | 48.39 | 48.66 | 48.37 | -1.88% | 2,437,106 |
| Oct 14, 2025 | 48.47 | 50.05 | 48.34 | 49.59 | 49.29 | 1.43% | 3,224,170 |
| Oct 13, 2025 | 49.10 | 49.51 | 48.79 | 48.89 | 48.60 | 1.12% | 2,222,534 |
| Oct 10, 2025 | 49.94 | 50.45 | 48.30 | 48.35 | 48.06 | -3.11% | 2,439,678 |
| Oct 9, 2025 | 50.85 | 50.91 | 49.67 | 49.90 | 49.60 | -0.78% | 2,082,340 |
| Oct 8, 2025 | 51.56 | 51.56 | 50.28 | 50.29 | 49.99 | -1.33% | 3,143,362 |
| Oct 7, 2025 | 50.99 | 51.56 | 50.33 | 50.97 | 50.66 | 0.08% | 2,842,888 |
| Oct 6, 2025 | 51.41 | 51.71 | 50.35 | 50.93 | 50.63 | -0.45% | 2,550,465 |
| Oct 3, 2025 | 50.54 | 51.42 | 50.54 | 51.16 | 50.85 | 1.59% | 3,431,550 |
| Oct 2, 2025 | 49.35 | 50.41 | 49.03 | 50.36 | 50.06 | 2.19% | 4,125,905 |
| Oct 1, 2025 | 50.38 | 50.67 | 49.26 | 49.28 | 48.99 | -2.95% | 3,445,088 |
| Sep 30, 2025 | 52.32 | 52.61 | 50.67 | 50.78 | 50.48 | -2.92% | 2,643,984 |
| Sep 29, 2025 | 53.01 | 53.01 | 51.79 | 52.31 | 52.00 | -0.15% | 2,147,736 |
| Sep 26, 2025 | 52.35 | 53.28 | 52.25 | 52.39 | 52.08 | 0.87% | 2,648,460 |
| Sep 25, 2025 | 52.23 | 52.43 | 51.67 | 51.94 | 51.63 | -1.24% | 3,393,288 |
| Sep 24, 2025 | 54.15 | 54.43 | 52.58 | 52.59 | 52.28 | -2.68% | 2,570,524 |
| Sep 23, 2025 | 54.20 | 55.15 | 53.86 | 54.04 | 53.72 | -0.02% | 2,593,731 |
| Sep 22, 2025 | 53.87 | 54.30 | 53.45 | 54.05 | 53.73 | -0.33% | 2,984,907 |
| Sep 19, 2025 | 54.71 | 54.73 | 54.00 | 54.23 | 53.91 | -0.33% | 9,935,784 |
| Sep 18, 2025 | 53.47 | 54.48 | 53.47 | 54.41 | 54.08 | 1.64% | 2,596,666 |
| Sep 17, 2025 | 52.85 | 54.18 | 52.85 | 53.53 | 53.21 | 1.38% | 2,575,458 |
| Sep 16, 2025 | 53.63 | 53.63 | 52.52 | 52.80 | 52.48 | -0.96% | 2,950,890 |
| Sep 15, 2025 | 54.27 | 54.38 | 53.09 | 53.31 | 52.99 | -1.37% | 1,933,347 |
| Sep 12, 2025 | 53.87 | 54.43 | 53.54 | 54.05 | 53.73 | 0.26% | 2,230,063 |
| Sep 11, 2025 | 52.73 | 53.92 | 52.72 | 53.91 | 53.59 | 2.26% | 2,900,825 |
| Sep 10, 2025 | 52.63 | 53.25 | 52.40 | 52.72 | 52.40 | 0.06% | 2,829,887 |
| Sep 9, 2025 | 53.04 | 53.76 | 52.65 | 52.69 | 52.37 | -1.00% | 2,376,883 |
| Sep 8, 2025 | 53.41 | 53.93 | 52.08 | 53.22 | 52.90 | -0.28% | 2,461,189 |
| Sep 5, 2025 | 54.17 | 54.75 | 53.11 | 53.37 | 53.05 | -1.29% | 3,704,048 |
| Sep 4, 2025 | 53.08 | 54.16 | 52.69 | 54.07 | 53.75 | 2.33% | 2,410,278 |
| Sep 3, 2025 | 52.61 | 52.97 | 52.34 | 52.84 | 52.52 | 0.17% | 3,679,889 |
| Sep 2, 2025 | 52.37 | 52.83 | 51.30 | 52.75 | 52.43 | -0.96% | 2,732,948 |
| Aug 29, 2025 | 53.27 | 53.66 | 52.94 | 53.26 | 52.94 | 0.04% | 2,445,628 |
| Aug 28, 2025 | 53.91 | 53.91 | 53.08 | 53.24 | 52.92 | -1.00% | 2,081,158 |
| Aug 27, 2025 | 53.89 | 54.05 | 53.43 | 53.78 | 53.46 | -0.59% | 2,777,800 |
| Aug 26, 2025 | 52.77 | 54.14 | 52.77 | 54.10 | 53.78 | 2.31% | 3,613,613 |
| Aug 25, 2025 | 53.42 | 53.82 | 52.84 | 52.88 | 52.56 | -1.32% | 2,228,536 |
| Aug 22, 2025 | 52.26 | 54.42 | 52.20 | 53.59 | 53.27 | 3.32% | 2,787,151 |
| Aug 21, 2025 | 51.88 | 52.39 | 51.70 | 51.87 | 51.56 | -0.40% | 2,710,868 |
| Aug 20, 2025 | 52.35 | 52.61 | 51.42 | 52.08 | 51.77 | -0.72% | 2,656,011 |
| Aug 19, 2025 | 52.90 | 53.27 | 52.46 | 52.46 | 52.15 | -1.02% | 2,622,357 |
| Aug 18, 2025 | 53.64 | 53.79 | 52.54 | 53.00 | 52.68 | -1.67% | 2,930,919 |
| Aug 15, 2025 | 54.82 | 54.82 | 53.78 | 53.90 | 53.58 | -1.35% | 3,322,510 |
| Aug 14, 2025 | 53.52 | 54.66 | 53.52 | 54.64 | 54.31 | 0.05% | 2,266,485 |
| Aug 13, 2025 | 55.03 | 55.24 | 53.97 | 54.61 | 54.28 | -0.42% | 3,814,776 |
| Aug 12, 2025 | 53.59 | 54.88 | 53.54 | 54.84 | 54.51 | 3.26% | 4,378,316 |
| Aug 11, 2025 | 51.99 | 53.70 | 51.80 | 53.11 | 52.79 | 2.17% | 4,481,998 |
| Aug 8, 2025 | 50.37 | 52.00 | 50.12 | 51.98 | 51.67 | 3.28% | 3,834,516 |
| Aug 7, 2025 | 51.69 | 51.79 | 50.25 | 50.33 | 50.03 | -1.60% | 3,325,334 |
| Aug 6, 2025 | 47.00 | 51.64 | 47.00 | 51.15 | 50.84 | 0.43% | 4,896,216 |
| Aug 5, 2025 | 51.46 | 52.09 | 50.41 | 50.93 | 50.63 | -0.12% | 3,240,181 |
| Aug 4, 2025 | 50.44 | 51.17 | 50.20 | 50.99 | 50.42 | 1.80% | 2,890,377 |
| Aug 1, 2025 | 50.13 | 50.73 | 49.01 | 50.09 | 49.53 | -2.45% | 2,518,345 |
| Jul 31, 2025 | 50.44 | 51.85 | 50.44 | 51.35 | 50.77 | 1.88% | 2,221,644 |
| Jul 30, 2025 | 51.79 | 51.79 | 50.03 | 50.40 | 49.83 | -2.51% | 2,299,308 |
| Jul 29, 2025 | 52.68 | 52.69 | 51.62 | 51.70 | 51.12 | -1.19% | 2,119,567 |
| Jul 28, 2025 | 52.85 | 53.00 | 52.11 | 52.32 | 51.73 | -0.59% | 2,441,115 |
| Jul 25, 2025 | 52.11 | 52.77 | 51.91 | 52.63 | 52.04 | 1.09% | 1,794,329 |
| Jul 24, 2025 | 52.83 | 53.06 | 52.02 | 52.06 | 51.47 | -1.76% | 1,573,513 |
| Jul 23, 2025 | 52.95 | 53.32 | 52.44 | 52.99 | 52.39 | 1.05% | 1,999,523 |
| Jul 22, 2025 | 52.27 | 52.69 | 51.92 | 52.44 | 51.85 | 0.33% | 1,934,269 |
| Jul 21, 2025 | 52.93 | 53.27 | 52.21 | 52.27 | 51.68 | -1.25% | 2,074,398 |
| Jul 18, 2025 | 52.85 | 53.01 | 52.46 | 52.93 | 52.33 | 0.61% | 1,627,119 |
| Jul 17, 2025 | 51.13 | 52.66 | 51.09 | 52.61 | 52.02 | 1.72% | 2,825,766 |