Equitable Holdings, Inc. (EQH)
NYSE: EQH · Real-Time Price · USD
39.44
+0.18 (0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
39.44
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.62 | 39.66 | 37.72 | 39.44 | 39.44 | 0.46% | 3,330,872 |
| Mar 6, 2026 | 38.72 | 39.52 | 37.52 | 39.26 | 39.26 | -1.31% | 2,812,383 |
| Mar 5, 2026 | 39.89 | 40.47 | 38.99 | 39.78 | 39.78 | -0.90% | 2,085,125 |
| Mar 4, 2026 | 39.13 | 40.28 | 38.37 | 40.14 | 40.14 | 2.16% | 3,371,970 |
| Mar 3, 2026 | 39.07 | 39.67 | 37.51 | 39.29 | 39.02 | -2.96% | 3,662,342 |
| Mar 2, 2026 | 39.37 | 40.94 | 39.14 | 40.49 | 40.21 | 0.67% | 3,839,390 |
| Feb 27, 2026 | 41.21 | 41.21 | 39.36 | 40.22 | 39.94 | -4.06% | 5,489,593 |
| Feb 26, 2026 | 41.51 | 42.27 | 41.05 | 41.92 | 41.63 | 1.97% | 3,799,397 |
| Feb 25, 2026 | 41.70 | 41.79 | 40.82 | 41.11 | 40.83 | - | 3,385,236 |
| Feb 24, 2026 | 40.16 | 41.23 | 39.53 | 41.11 | 40.83 | 2.24% | 5,350,461 |
| Feb 23, 2026 | 43.76 | 44.49 | 39.75 | 40.21 | 39.93 | -9.07% | 5,663,057 |
| Feb 20, 2026 | 44.16 | 44.35 | 43.59 | 44.22 | 43.92 | -0.29% | 2,820,452 |
| Feb 19, 2026 | 44.80 | 45.82 | 44.08 | 44.35 | 44.05 | -2.63% | 2,380,867 |
| Feb 18, 2026 | 45.19 | 45.77 | 45.01 | 45.55 | 45.24 | 0.66% | 1,978,937 |
| Feb 17, 2026 | 44.52 | 45.41 | 44.14 | 45.25 | 44.94 | 1.94% | 1,946,679 |
| Feb 13, 2026 | 43.42 | 44.49 | 43.31 | 44.39 | 44.08 | 1.86% | 2,748,548 |
| Feb 12, 2026 | 45.45 | 46.29 | 43.01 | 43.58 | 43.28 | -2.18% | 3,104,165 |
| Feb 11, 2026 | 45.75 | 46.10 | 44.15 | 44.55 | 44.24 | -2.41% | 2,236,466 |
| Feb 10, 2026 | 46.08 | 46.57 | 44.94 | 45.65 | 45.34 | -0.78% | 2,334,892 |
| Feb 9, 2026 | 45.30 | 46.47 | 45.30 | 46.01 | 45.69 | 1.08% | 2,584,070 |
| Feb 6, 2026 | 44.03 | 45.89 | 43.72 | 45.52 | 45.21 | 4.88% | 5,035,995 |
| Feb 5, 2026 | 43.50 | 44.73 | 42.37 | 43.40 | 43.10 | -3.12% | 5,015,103 |
| Feb 4, 2026 | 44.73 | 45.36 | 43.88 | 44.80 | 44.49 | 0.27% | 5,043,348 |
| Feb 3, 2026 | 46.41 | 46.84 | 44.36 | 44.68 | 44.37 | -4.43% | 3,072,824 |
| Feb 2, 2026 | 46.23 | 47.01 | 45.97 | 46.75 | 46.43 | 0.75% | 2,645,836 |
| Jan 30, 2026 | 45.86 | 46.50 | 45.67 | 46.40 | 46.08 | 0.65% | 3,273,863 |
| Jan 29, 2026 | 46.47 | 47.05 | 45.67 | 46.10 | 45.78 | -0.02% | 2,144,901 |
| Jan 28, 2026 | 45.88 | 46.37 | 45.49 | 46.11 | 45.79 | 0.39% | 1,746,827 |
| Jan 27, 2026 | 45.91 | 46.12 | 45.59 | 45.93 | 45.61 | -0.41% | 1,674,741 |
| Jan 26, 2026 | 45.72 | 46.20 | 45.64 | 46.12 | 45.80 | 1.05% | 1,861,514 |
| Jan 23, 2026 | 46.13 | 46.26 | 45.00 | 45.64 | 45.33 | -1.57% | 6,765,502 |
| Jan 22, 2026 | 46.13 | 46.62 | 45.85 | 46.37 | 46.05 | 1.38% | 3,701,812 |
| Jan 21, 2026 | 45.91 | 46.39 | 45.67 | 45.74 | 45.43 | 0.18% | 4,544,018 |
| Jan 20, 2026 | 46.00 | 46.99 | 45.57 | 45.66 | 45.35 | -2.29% | 4,533,855 |
| Jan 16, 2026 | 47.15 | 47.51 | 46.38 | 46.73 | 46.41 | -1.23% | 2,603,708 |
| Jan 15, 2026 | 47.72 | 48.20 | 47.18 | 47.31 | 46.98 | -0.57% | 3,515,840 |
| Jan 14, 2026 | 46.74 | 47.82 | 46.51 | 47.58 | 47.25 | 1.62% | 3,253,652 |
| Jan 13, 2026 | 47.74 | 47.81 | 46.79 | 46.82 | 46.50 | -1.93% | 1,722,902 |
| Jan 12, 2026 | 47.94 | 48.49 | 47.67 | 47.74 | 47.41 | -1.75% | 1,590,235 |
| Jan 9, 2026 | 48.10 | 48.85 | 47.98 | 48.59 | 48.26 | 1.25% | 1,891,154 |
| Jan 8, 2026 | 47.57 | 48.59 | 47.57 | 47.99 | 47.66 | 0.52% | 3,390,446 |
| Jan 7, 2026 | 48.54 | 49.22 | 47.36 | 47.74 | 47.41 | -2.07% | 2,175,624 |
| Jan 6, 2026 | 49.15 | 49.63 | 48.47 | 48.75 | 48.41 | -1.02% | 2,250,222 |
| Jan 5, 2026 | 48.61 | 49.87 | 48.14 | 49.25 | 48.91 | 2.67% | 2,541,705 |
| Jan 2, 2026 | 47.66 | 48.17 | 47.13 | 47.97 | 47.64 | 0.67% | 1,464,782 |
| Dec 31, 2025 | 48.11 | 48.20 | 47.58 | 47.65 | 47.32 | -0.89% | 1,425,660 |
| Dec 30, 2025 | 48.34 | 48.40 | 47.99 | 48.08 | 47.75 | -0.60% | 1,157,422 |
| Dec 29, 2025 | 48.45 | 48.91 | 48.10 | 48.37 | 48.04 | -0.43% | 1,384,695 |
| Dec 26, 2025 | 48.88 | 48.88 | 48.38 | 48.58 | 48.25 | -0.33% | 852,547 |
| Dec 24, 2025 | 48.93 | 49.18 | 48.65 | 48.74 | 48.41 | -0.39% | 883,191 |
| Dec 23, 2025 | 48.54 | 48.99 | 48.38 | 48.93 | 48.59 | 0.89% | 1,544,076 |
| Dec 22, 2025 | 48.19 | 48.99 | 48.00 | 48.50 | 48.17 | 1.00% | 2,210,411 |
| Dec 19, 2025 | 47.86 | 48.57 | 47.85 | 48.02 | 47.69 | 0.48% | 6,606,433 |
| Dec 18, 2025 | 48.47 | 48.47 | 47.40 | 47.79 | 47.46 | -0.77% | 2,856,172 |
| Dec 17, 2025 | 48.44 | 49.08 | 48.05 | 48.16 | 47.83 | -0.33% | 2,590,935 |
| Dec 16, 2025 | 48.88 | 48.97 | 48.07 | 48.32 | 47.99 | 0.04% | 1,772,462 |
| Dec 15, 2025 | 48.69 | 48.88 | 48.12 | 48.30 | 47.97 | 0.08% | 2,529,771 |
| Dec 12, 2025 | 49.24 | 49.28 | 48.14 | 48.26 | 47.93 | -1.51% | 1,791,374 |
| Dec 11, 2025 | 47.93 | 49.03 | 47.93 | 49.00 | 48.66 | 2.21% | 2,056,611 |
| Dec 10, 2025 | 46.73 | 48.17 | 46.53 | 47.94 | 47.61 | 2.57% | 2,681,689 |
| Dec 9, 2025 | 46.34 | 47.51 | 46.34 | 46.74 | 46.42 | 1.52% | 2,514,062 |
| Dec 8, 2025 | 45.65 | 46.07 | 45.42 | 46.04 | 45.72 | 0.41% | 2,118,755 |
| Dec 5, 2025 | 45.71 | 46.11 | 45.56 | 45.85 | 45.53 | -0.24% | 1,876,827 |
| Dec 4, 2025 | 45.68 | 46.17 | 45.48 | 45.96 | 45.64 | 0.72% | 1,816,718 |
| Dec 3, 2025 | 44.50 | 45.69 | 44.33 | 45.63 | 45.32 | 2.72% | 2,591,667 |
| Dec 2, 2025 | 45.97 | 45.97 | 44.30 | 44.42 | 44.11 | -2.52% | 2,904,400 |
| Dec 1, 2025 | 46.44 | 46.81 | 45.55 | 45.57 | 45.26 | -2.40% | 2,792,901 |
| Nov 28, 2025 | 46.93 | 47.22 | 46.63 | 46.69 | 46.37 | -0.28% | 1,211,775 |
| Nov 26, 2025 | 46.71 | 47.24 | 46.71 | 46.82 | 46.50 | 0.21% | 2,522,392 |
| Nov 25, 2025 | 45.68 | 46.75 | 45.68 | 46.72 | 46.40 | 2.61% | 2,869,978 |
| Nov 24, 2025 | 44.87 | 45.55 | 44.62 | 45.53 | 45.22 | 0.91% | 4,943,054 |
| Nov 21, 2025 | 43.80 | 45.14 | 43.57 | 45.12 | 44.54 | 3.01% | 3,420,908 |
| Nov 20, 2025 | 44.50 | 45.29 | 43.41 | 43.80 | 43.24 | -0.45% | 4,426,225 |
| Nov 19, 2025 | 43.27 | 44.02 | 42.82 | 44.00 | 43.44 | 2.09% | 3,471,977 |
| Nov 18, 2025 | 42.47 | 43.62 | 42.34 | 43.10 | 42.55 | 0.42% | 3,101,076 |
| Nov 17, 2025 | 44.44 | 44.65 | 42.36 | 42.92 | 42.37 | -4.03% | 3,175,287 |
| Nov 14, 2025 | 44.95 | 45.02 | 44.33 | 44.72 | 44.15 | -0.95% | 2,979,421 |
| Nov 13, 2025 | 45.34 | 45.84 | 44.95 | 45.15 | 44.57 | -0.77% | 2,764,910 |
| Nov 12, 2025 | 44.86 | 45.96 | 44.73 | 45.50 | 44.92 | 1.36% | 2,441,995 |
| Nov 11, 2025 | 44.77 | 45.11 | 44.35 | 44.89 | 44.31 | 0.63% | 2,635,468 |
| Nov 10, 2025 | 45.08 | 45.53 | 44.56 | 44.61 | 44.04 | -1.46% | 3,141,968 |
| Nov 7, 2025 | 44.47 | 45.33 | 44.19 | 45.27 | 44.69 | 0.89% | 3,037,017 |
| Nov 6, 2025 | 45.28 | 46.66 | 44.84 | 44.87 | 44.29 | -0.77% | 4,413,946 |
| Nov 5, 2025 | 48.19 | 48.34 | 44.84 | 45.22 | 44.64 | -7.45% | 5,767,906 |
| Nov 4, 2025 | 48.58 | 48.95 | 48.27 | 48.86 | 48.23 | 0.14% | 2,849,850 |
| Nov 3, 2025 | 49.23 | 49.57 | 48.54 | 48.79 | 48.16 | -1.23% | 3,212,047 |
| Oct 31, 2025 | 48.14 | 49.46 | 47.95 | 49.40 | 48.77 | 2.21% | 4,399,296 |
| Oct 30, 2025 | 47.79 | 48.67 | 47.62 | 48.33 | 47.71 | 1.45% | 2,237,786 |
| Oct 29, 2025 | 47.69 | 48.61 | 47.56 | 47.64 | 47.03 | -1.22% | 2,244,938 |
| Oct 28, 2025 | 49.13 | 49.28 | 48.02 | 48.23 | 47.61 | -1.41% | 1,697,886 |
| Oct 27, 2025 | 49.39 | 49.76 | 48.90 | 48.92 | 48.29 | 0.08% | 1,713,544 |
| Oct 24, 2025 | 49.08 | 49.76 | 48.77 | 48.88 | 48.25 | 0.37% | 2,394,760 |
| Oct 23, 2025 | 48.18 | 48.77 | 47.74 | 48.70 | 48.08 | 1.71% | 2,312,877 |
| Oct 22, 2025 | 48.39 | 48.75 | 47.64 | 47.88 | 47.27 | -1.01% | 3,226,889 |
| Oct 21, 2025 | 48.03 | 48.56 | 47.97 | 48.37 | 47.75 | 0.75% | 2,228,765 |
| Oct 20, 2025 | 47.73 | 48.45 | 47.38 | 48.01 | 47.39 | 1.27% | 2,182,696 |
| Oct 17, 2025 | 47.29 | 47.76 | 47.02 | 47.41 | 46.80 | 0.40% | 2,475,488 |
| Oct 16, 2025 | 48.55 | 48.71 | 46.73 | 47.22 | 46.61 | -2.96% | 3,466,325 |
| Oct 15, 2025 | 50.07 | 50.30 | 48.39 | 48.66 | 48.04 | -1.88% | 2,437,106 |
| Oct 14, 2025 | 48.47 | 50.05 | 48.34 | 49.59 | 48.95 | 1.43% | 3,224,170 |