EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.27	63.00	61.71	61.96	61.96	0.47%	7,610,431
Mar 5, 2026	61.31	62.39	61.01	61.67	61.67	0.59%	7,438,834
Mar 4, 2026	60.90	61.46	60.12	61.31	61.31	-0.49%	8,060,036
Mar 3, 2026	62.05	63.06	60.58	61.61	61.61	-0.05%	8,413,438
Mar 2, 2026	62.29	62.49	60.61	61.64	61.64	0.36%	8,780,033
Feb 27, 2026	60.42	61.77	60.25	61.42	61.42	2.81%	12,089,425
Feb 26, 2026	58.60	59.99	58.52	59.74	59.74	0.61%	9,738,950
Feb 25, 2026	58.50	59.60	58.50	59.38	59.38	1.66%	8,552,092
Feb 24, 2026	58.95	59.11	57.63	58.41	58.41	-1.05%	7,500,426
Feb 23, 2026	60.51	61.25	58.63	59.03	59.03	-2.43%	7,543,150
Feb 20, 2026	60.00	60.89	59.61	60.50	60.50	1.22%	12,224,678
Feb 19, 2026	59.77	61.24	59.01	59.77	59.77	1.94%	14,041,446
Feb 18, 2026	56.28	59.55	55.81	58.63	58.63	1.52%	12,985,299
Feb 17, 2026	58.74	58.89	56.47	57.75	57.75	-1.62%	9,570,760
Feb 13, 2026	56.67	59.01	56.42	58.70	58.54	2.66%	8,800,857
Feb 12, 2026	57.00	57.86	56.16	57.18	57.02	0.44%	12,153,214
Feb 11, 2026	56.02	57.34	55.78	56.93	56.77	2.78%	6,922,811
Feb 10, 2026	56.16	56.25	55.24	55.39	55.23	-1.32%	6,836,753
Feb 9, 2026	55.56	56.74	55.12	56.13	55.97	-1.16%	9,427,394
Feb 6, 2026	55.60	56.99	55.57	56.79	56.63	2.64%	5,698,786
Feb 5, 2026	54.90	55.68	54.01	55.33	55.17	-0.13%	7,899,181
Feb 4, 2026	56.21	56.56	54.87	55.40	55.24	-0.36%	8,148,793
Feb 3, 2026	54.58	55.62	54.16	55.60	55.44	1.55%	6,862,507
Feb 2, 2026	55.50	55.98	54.49	54.75	54.60	-5.16%	8,287,389
Jan 30, 2026	56.48	58.28	55.99	57.73	57.57	2.49%	13,670,460
Jan 29, 2026	57.19	57.20	55.69	56.33	56.17	0.66%	9,028,730
Jan 28, 2026	54.68	56.01	53.70	55.96	55.80	2.85%	8,530,339
Jan 27, 2026	56.01	56.17	53.92	54.41	54.26	-3.55%	10,539,638
Jan 26, 2026	56.31	56.90	54.88	56.41	56.25	1.60%	10,568,672
Jan 23, 2026	55.70	56.43	55.25	55.52	55.36	1.44%	14,642,400
Jan 22, 2026	55.50	55.70	54.04	54.73	54.58	-0.18%	16,383,579
Jan 21, 2026	53.05	55.14	52.80	54.83	54.68	6.51%	19,122,627
Jan 20, 2026	52.83	53.40	50.92	51.48	51.34	1.86%	25,605,757
Jan 16, 2026	49.90	51.01	49.52	50.54	50.40	1.24%	10,116,762
Jan 15, 2026	49.69	50.93	49.26	49.92	49.78	-0.68%	9,943,977
Jan 14, 2026	50.84	51.00	49.93	50.26	50.12	-2.58%	14,541,047
Jan 13, 2026	52.69	53.14	51.13	51.59	51.44	-1.07%	6,635,320
Jan 12, 2026	51.50	52.45	50.94	52.15	52.00	2.07%	19,161,341
Jan 9, 2026	52.11	52.66	50.45	51.09	50.95	-2.13%	11,206,823
Jan 8, 2026	54.31	54.58	51.74	52.20	52.05	-4.20%	13,227,297
Jan 7, 2026	53.34	54.69	53.01	54.49	54.34	2.02%	9,055,213
Jan 6, 2026	52.76	53.42	52.22	53.41	53.26	0.11%	12,789,513
Jan 5, 2026	52.90	53.52	51.03	53.35	53.20	-0.21%	12,428,833
Jan 2, 2026	53.35	53.65	52.53	53.46	53.31	-0.26%	4,214,366
Dec 31, 2025	54.04	54.34	53.15	53.60	53.45	-1.89%	5,411,402
Dec 30, 2025	55.00	55.20	54.48	54.63	54.48	0.17%	4,387,681
Dec 29, 2025	54.00	54.73	53.83	54.54	54.39	1.13%	7,115,204
Dec 26, 2025	54.28	54.41	53.57	53.93	53.78	0.07%	4,706,064
Dec 24, 2025	54.03	54.54	53.64	53.89	53.74	-1.16%	3,448,235
Dec 23, 2025	54.28	54.74	53.68	54.52	54.37	1.91%	6,385,146
Dec 22, 2025	53.84	54.37	53.13	53.50	53.35	-0.69%	7,705,354
Dec 19, 2025	53.81	54.59	53.76	53.87	53.72	0.20%	11,653,014
Dec 18, 2025	54.22	55.41	53.44	53.76	53.61	-1.10%	8,107,493
Dec 17, 2025	53.69	54.50	53.27	54.36	54.21	1.95%	8,145,782
Dec 16, 2025	54.66	54.66	52.74	53.32	53.17	-3.35%	9,445,494
Dec 15, 2025	55.57	55.58	53.96	55.17	55.01	-0.72%	10,307,437
Dec 12, 2025	56.29	56.38	55.02	55.57	55.41	-0.89%	8,652,014
Dec 11, 2025	56.87	56.87	55.27	56.07	55.91	-2.06%	10,417,521
Dec 10, 2025	58.74	58.79	56.99	57.25	57.09	-2.17%	7,558,591
Dec 9, 2025	58.73	59.18	58.30	58.52	58.36	-0.24%	6,050,836
Dec 8, 2025	60.42	60.49	58.41	58.66	58.50	-3.33%	9,770,215
Dec 5, 2025	60.75	62.23	60.28	60.68	60.51	1.02%	9,006,782
Dec 4, 2025	61.08	62.00	59.22	60.07	59.90	-1.80%	11,361,777
Dec 3, 2025	59.09	61.52	58.70	61.17	61.00	4.39%	9,413,909
Dec 2, 2025	60.47	60.47	58.49	58.60	58.44	-3.17%	7,324,638
Dec 1, 2025	60.66	61.21	59.89	60.52	60.35	-0.56%	8,318,694
Nov 28, 2025	59.43	61.17	58.95	60.86	60.69	3.15%	4,653,296
Nov 26, 2025	57.37	59.34	57.25	59.00	58.83	3.95%	5,671,259
Nov 25, 2025	56.90	57.88	56.11	56.76	56.60	-1.36%	8,376,947
Nov 24, 2025	56.76	57.71	55.26	57.54	57.38	0.89%	11,711,130
Nov 21, 2025	56.11	57.37	55.13	57.03	56.87	1.21%	10,655,855
Nov 20, 2025	59.29	60.51	56.28	56.35	56.19	-4.31%	8,745,700
Nov 19, 2025	58.78	59.19	57.56	58.89	58.72	0.24%	7,889,878
Nov 18, 2025	58.48	59.01	57.68	58.75	58.58	-0.49%	6,400,932
Nov 17, 2025	59.59	60.66	58.69	59.04	58.87	-1.44%	7,681,886
Nov 14, 2025	59.05	60.50	57.90	59.90	59.73	-0.58%	10,974,905
Nov 13, 2025	60.85	61.26	60.15	60.25	60.08	-0.97%	8,005,210
Nov 12, 2025	60.03	61.17	60.03	60.84	60.67	0.25%	9,286,734
Nov 11, 2025	59.40	61.06	59.24	60.69	60.52	2.97%	9,165,460
Nov 10, 2025	58.49	59.29	57.97	58.94	58.77	1.67%	7,437,493
Nov 7, 2025	56.17	57.99	55.76	57.97	57.81	3.00%	5,783,726
Nov 6, 2025	56.79	57.94	55.55	56.28	56.12	0.52%	7,328,178
Nov 5, 2025	55.66	57.10	55.11	55.99	55.83	0.25%	5,957,319
Nov 4, 2025	55.03	56.72	54.28	55.85	55.53	-0.02%	6,999,455
Nov 3, 2025	53.74	55.91	53.43	55.86	55.54	4.26%	6,800,749
Oct 31, 2025	53.01	53.89	52.94	53.58	53.27	2.15%	5,219,893
Oct 30, 2025	52.01	53.28	51.51	52.45	52.15	1.25%	7,456,624
Oct 29, 2025	52.47	53.40	50.91	51.80	51.50	-0.73%	6,876,624
Oct 28, 2025	53.51	53.51	52.05	52.18	51.88	-2.92%	4,096,017
Oct 27, 2025	53.84	54.35	53.00	53.75	53.44	0.09%	6,532,542
Oct 24, 2025	53.75	54.01	52.91	53.70	53.39	0.26%	6,192,892
Oct 23, 2025	54.35	54.74	52.08	53.56	53.25	0.13%	8,870,576
Oct 22, 2025	55.30	56.98	53.00	53.49	53.18	-3.98%	11,441,229
Oct 21, 2025	55.86	56.88	55.58	55.71	55.39	-1.31%	6,655,897
Oct 20, 2025	55.35	57.05	55.12	56.45	56.13	4.38%	5,639,901
Oct 17, 2025	53.49	54.53	52.55	54.08	53.77	1.58%	5,227,868
Oct 16, 2025	55.63	56.23	52.79	53.24	52.93	-3.97%	7,800,794
Oct 15, 2025	53.94	55.53	53.75	55.44	55.12	4.03%	5,544,546
Oct 14, 2025	52.74	53.83	51.66	53.29	52.98	-0.69%	5,442,546
Oct 13, 2025	53.22	53.84	52.76	53.66	53.35	1.02%	3,574,862