Equitable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.00	42.23	41.54	41.84	41.84	0.70%	2,361,877
Apr 27, 2026	41.12	42.21	40.86	41.55	41.55	1.09%	2,313,869
Apr 24, 2026	41.46	41.77	40.93	41.10	41.10	-1.20%	1,697,395
Apr 23, 2026	41.23	41.94	40.63	41.60	41.60	0.07%	3,193,871
Apr 22, 2026	41.28	41.60	40.39	41.57	41.57	1.39%	2,415,259
Apr 21, 2026	41.67	42.36	40.84	41.00	41.00	-1.54%	3,485,794
Apr 20, 2026	41.39	42.09	41.22	41.64	41.64	-0.22%	3,113,388
Apr 17, 2026	42.63	43.55	41.63	41.73	41.73	-0.60%	3,032,506
Apr 16, 2026	42.74	42.99	41.59	41.98	41.98	-0.05%	3,940,658
Apr 15, 2026	39.98	42.30	39.69	42.00	42.00	7.12%	5,617,457
Apr 14, 2026	38.70	39.65	38.33	39.21	39.21	2.59%	4,549,034
Apr 13, 2026	37.10	38.36	36.67	38.22	38.22	2.11%	5,659,927
Apr 10, 2026	38.11	38.52	37.38	37.43	37.43	-2.73%	5,220,206
Apr 9, 2026	38.46	38.94	37.74	38.48	38.48	-0.93%	5,018,073
Apr 8, 2026	39.62	40.19	38.62	38.84	38.84	2.89%	4,382,940
Apr 7, 2026	37.96	38.41	37.58	37.75	37.75	-1.82%	4,598,975
Apr 6, 2026	37.70	38.57	37.48	38.45	38.45	1.75%	2,793,747
Apr 2, 2026	36.53	37.92	35.83	37.79	37.79	0.45%	4,663,135
Apr 1, 2026	37.69	38.62	37.21	37.62	37.62	1.37%	5,148,961
Mar 31, 2026	36.41	37.37	35.55	37.11	37.11	4.10%	7,122,959
Mar 30, 2026	35.97	36.47	35.20	35.65	35.65	0.88%	7,942,329
Mar 27, 2026	38.29	38.55	35.21	35.34	35.34	-8.28%	9,378,739
Mar 26, 2026	38.53	39.60	36.77	38.53	38.53	0.89%	9,287,464
Mar 25, 2026	37.93	38.74	37.30	38.19	38.19	1.65%	1,552,286
Mar 24, 2026	37.49	38.03	37.35	37.57	37.57	-1.34%	1,768,907
Mar 23, 2026	38.82	39.11	37.88	38.08	38.08	1.95%	2,014,208
Mar 20, 2026	37.20	37.56	36.81	37.35	37.35	0.30%	7,059,552
Mar 19, 2026	37.53	37.84	36.58	37.24	37.24	-1.59%	3,357,562
Mar 18, 2026	38.22	39.38	37.83	37.84	37.84	-1.84%	3,344,881
Mar 17, 2026	38.43	38.88	38.20	38.55	38.55	2.07%	1,963,979
Mar 16, 2026	37.57	38.10	37.45	37.77	37.77	1.48%	1,795,095
Mar 13, 2026	37.36	37.93	37.04	37.22	37.22	0.43%	1,882,883
Mar 12, 2026	37.42	38.30	36.79	37.06	37.06	-3.09%	3,175,072
Mar 11, 2026	39.01	39.24	37.37	38.24	38.24	-2.60%	5,613,890
Mar 10, 2026	39.62	40.15	38.52	39.26	39.26	-0.46%	3,787,309
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