EQT Corporation (EQT)
NYSE: EQT · Real-Time Price · USD
60.68
+0.61 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
61.00
+0.32 (0.53%)
After-hours: Dec 5, 2025, 7:54 PM EST
EQT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.75 | 62.23 | 60.28 | 60.68 | 60.68 | 1.02% | 8,932,373 |
| Dec 4, 2025 | 61.08 | 62.00 | 59.22 | 60.07 | 60.07 | -1.80% | 11,037,441 |
| Dec 3, 2025 | 59.09 | 61.52 | 58.70 | 61.17 | 61.17 | 4.39% | 9,345,661 |
| Dec 2, 2025 | 60.47 | 60.47 | 58.49 | 58.60 | 58.60 | -3.17% | 7,083,487 |
| Dec 1, 2025 | 60.66 | 61.21 | 59.89 | 60.52 | 60.52 | -0.56% | 7,044,819 |
| Nov 28, 2025 | 59.43 | 61.17 | 58.95 | 60.86 | 60.86 | 3.15% | 4,646,171 |
| Nov 26, 2025 | 57.37 | 59.34 | 57.25 | 59.00 | 59.00 | 3.95% | 5,586,521 |
| Nov 25, 2025 | 56.90 | 57.88 | 56.11 | 56.76 | 56.76 | -1.36% | 7,569,284 |
| Nov 24, 2025 | 56.76 | 57.71 | 55.26 | 57.54 | 57.54 | 0.89% | 11,262,616 |
| Nov 21, 2025 | 56.11 | 57.37 | 55.13 | 57.03 | 57.03 | 1.21% | 10,643,487 |
| Nov 20, 2025 | 59.29 | 60.51 | 56.28 | 56.35 | 56.35 | -4.31% | 8,745,431 |
| Nov 19, 2025 | 58.78 | 59.19 | 57.56 | 58.89 | 58.89 | 0.24% | 7,889,878 |
| Nov 18, 2025 | 58.48 | 59.01 | 57.68 | 58.75 | 58.75 | -0.49% | 6,400,932 |
| Nov 17, 2025 | 59.59 | 60.66 | 58.69 | 59.04 | 59.04 | -1.44% | 7,681,886 |
| Nov 14, 2025 | 59.05 | 60.50 | 57.90 | 59.90 | 59.90 | -0.58% | 10,974,905 |
| Nov 13, 2025 | 60.85 | 61.26 | 60.15 | 60.25 | 60.25 | -0.97% | 8,005,210 |
| Nov 12, 2025 | 60.03 | 61.17 | 60.03 | 60.84 | 60.84 | 0.25% | 9,286,734 |
| Nov 11, 2025 | 59.40 | 61.06 | 59.24 | 60.69 | 60.69 | 2.97% | 9,165,460 |
| Nov 10, 2025 | 58.49 | 59.29 | 57.97 | 58.94 | 58.94 | 1.67% | 7,437,493 |
| Nov 7, 2025 | 56.17 | 57.99 | 55.76 | 57.97 | 57.97 | 3.00% | 5,783,726 |
| Nov 6, 2025 | 56.79 | 57.94 | 55.55 | 56.28 | 56.28 | 0.52% | 7,328,178 |
| Nov 5, 2025 | 55.66 | 57.10 | 55.11 | 55.99 | 55.99 | 0.25% | 5,957,319 |
| Nov 4, 2025 | 55.03 | 56.72 | 54.28 | 55.85 | 55.69 | -0.02% | 6,999,455 |
| Nov 3, 2025 | 53.74 | 55.91 | 53.43 | 55.86 | 55.69 | 4.26% | 6,800,749 |
| Oct 31, 2025 | 53.01 | 53.89 | 52.94 | 53.58 | 53.42 | 2.15% | 5,219,893 |
| Oct 30, 2025 | 52.01 | 53.28 | 51.51 | 52.45 | 52.30 | 1.25% | 7,456,624 |
| Oct 29, 2025 | 52.47 | 53.40 | 50.91 | 51.80 | 51.65 | -0.73% | 6,876,624 |
| Oct 28, 2025 | 53.51 | 53.51 | 52.05 | 52.18 | 52.03 | -2.92% | 4,096,017 |
| Oct 27, 2025 | 53.84 | 54.35 | 53.00 | 53.75 | 53.59 | 0.09% | 6,532,542 |
| Oct 24, 2025 | 53.75 | 54.01 | 52.91 | 53.70 | 53.54 | 0.26% | 6,192,892 |
| Oct 23, 2025 | 54.35 | 54.74 | 52.08 | 53.56 | 53.40 | 0.13% | 8,870,576 |
| Oct 22, 2025 | 55.30 | 56.98 | 53.00 | 53.49 | 53.33 | -3.98% | 11,441,229 |
| Oct 21, 2025 | 55.86 | 56.88 | 55.58 | 55.71 | 55.55 | -1.31% | 6,655,897 |
| Oct 20, 2025 | 55.35 | 57.05 | 55.12 | 56.45 | 56.28 | 4.38% | 5,639,901 |
| Oct 17, 2025 | 53.49 | 54.53 | 52.55 | 54.08 | 53.92 | 1.58% | 5,227,868 |
| Oct 16, 2025 | 55.63 | 56.23 | 52.79 | 53.24 | 53.08 | -3.97% | 7,800,794 |
| Oct 15, 2025 | 53.94 | 55.53 | 53.75 | 55.44 | 55.28 | 4.03% | 5,544,546 |
| Oct 14, 2025 | 52.74 | 53.83 | 51.66 | 53.29 | 53.13 | -0.69% | 5,442,546 |
| Oct 13, 2025 | 53.22 | 53.84 | 52.76 | 53.66 | 53.50 | 1.02% | 3,574,862 |
| Oct 10, 2025 | 54.70 | 55.36 | 53.11 | 53.12 | 52.96 | -3.28% | 5,368,791 |
| Oct 9, 2025 | 57.10 | 57.10 | 54.55 | 54.92 | 54.76 | -2.64% | 6,125,879 |
| Oct 8, 2025 | 57.16 | 57.16 | 55.55 | 56.41 | 56.24 | -1.31% | 8,202,354 |
| Oct 7, 2025 | 57.09 | 57.55 | 56.31 | 57.16 | 56.99 | -0.05% | 8,432,846 |
| Oct 6, 2025 | 56.59 | 57.30 | 55.52 | 57.19 | 57.02 | 2.07% | 7,929,417 |
| Oct 3, 2025 | 55.60 | 56.48 | 55.04 | 56.03 | 55.86 | 0.48% | 7,589,273 |
| Oct 2, 2025 | 55.96 | 57.35 | 55.04 | 55.76 | 55.60 | -0.71% | 11,823,309 |
| Oct 1, 2025 | 54.25 | 57.08 | 54.01 | 56.16 | 55.99 | 3.18% | 12,094,087 |
| Sep 30, 2025 | 53.99 | 55.31 | 53.96 | 54.43 | 54.27 | -0.06% | 12,118,281 |
| Sep 29, 2025 | 53.96 | 54.97 | 53.61 | 54.46 | 54.30 | 0.74% | 10,445,749 |
| Sep 26, 2025 | 53.74 | 54.95 | 53.46 | 54.06 | 53.90 | 0.24% | 11,639,772 |
| Sep 25, 2025 | 52.91 | 54.96 | 52.75 | 53.93 | 53.77 | 1.60% | 11,605,297 |
| Sep 24, 2025 | 51.20 | 53.56 | 51.19 | 53.08 | 52.92 | 4.18% | 11,991,346 |
| Sep 23, 2025 | 50.12 | 51.37 | 49.83 | 50.95 | 50.80 | 1.96% | 8,825,315 |
| Sep 22, 2025 | 49.02 | 50.28 | 48.60 | 49.97 | 49.82 | 1.59% | 8,402,271 |
| Sep 19, 2025 | 49.30 | 49.52 | 48.51 | 49.19 | 49.04 | -0.40% | 26,614,745 |
| Sep 18, 2025 | 50.14 | 50.21 | 48.97 | 49.39 | 49.24 | -1.20% | 8,327,444 |
| Sep 17, 2025 | 50.01 | 50.99 | 49.76 | 49.99 | 49.84 | 0.08% | 8,570,438 |
| Sep 16, 2025 | 50.20 | 50.50 | 48.47 | 49.95 | 49.80 | -0.06% | 12,419,373 |
| Sep 15, 2025 | 50.81 | 51.06 | 49.92 | 49.98 | 49.83 | -1.88% | 5,337,719 |
| Sep 12, 2025 | 51.41 | 52.01 | 50.75 | 50.94 | 50.79 | -0.04% | 4,746,818 |
| Sep 11, 2025 | 50.75 | 51.22 | 50.46 | 50.96 | 50.81 | -0.41% | 4,500,103 |
| Sep 10, 2025 | 50.42 | 52.00 | 50.12 | 51.17 | 51.02 | 1.83% | 5,281,660 |
| Sep 9, 2025 | 50.80 | 51.40 | 50.04 | 50.25 | 50.10 | -1.00% | 5,589,577 |
| Sep 8, 2025 | 52.39 | 52.56 | 50.65 | 50.76 | 50.61 | -1.63% | 6,974,320 |
| Sep 5, 2025 | 51.57 | 51.98 | 50.51 | 51.60 | 51.45 | -0.39% | 4,959,682 |
| Sep 4, 2025 | 51.75 | 52.03 | 50.66 | 51.80 | 51.65 | 0.48% | 4,997,896 |
| Sep 3, 2025 | 52.42 | 53.00 | 51.11 | 51.55 | 51.40 | -1.58% | 5,245,726 |
| Sep 2, 2025 | 51.20 | 52.81 | 51.01 | 52.38 | 52.23 | 1.04% | 8,339,806 |
| Aug 29, 2025 | 52.21 | 52.47 | 51.67 | 51.84 | 51.69 | -0.99% | 6,319,087 |
| Aug 28, 2025 | 51.35 | 52.54 | 50.85 | 52.36 | 52.21 | 1.97% | 7,432,468 |
| Aug 27, 2025 | 52.75 | 53.17 | 51.14 | 51.35 | 51.20 | -2.58% | 7,541,276 |
| Aug 26, 2025 | 51.86 | 52.89 | 50.80 | 52.71 | 52.55 | 1.74% | 9,503,811 |
| Aug 25, 2025 | 51.76 | 52.54 | 51.52 | 51.81 | 51.66 | -0.31% | 5,110,117 |
| Aug 22, 2025 | 52.05 | 52.84 | 51.66 | 51.97 | 51.82 | -0.15% | 4,768,318 |
| Aug 21, 2025 | 51.40 | 52.19 | 51.06 | 52.05 | 51.90 | 1.38% | 4,557,668 |
| Aug 20, 2025 | 50.72 | 51.38 | 50.42 | 51.34 | 51.19 | 1.58% | 5,348,459 |
| Aug 19, 2025 | 49.90 | 50.73 | 49.57 | 50.54 | 50.39 | 0.08% | 6,083,866 |
| Aug 18, 2025 | 51.07 | 51.10 | 49.40 | 50.50 | 50.35 | -4.45% | 10,794,134 |
| Aug 15, 2025 | 52.24 | 53.38 | 52.18 | 52.85 | 52.69 | 1.54% | 10,069,016 |
| Aug 14, 2025 | 51.53 | 52.79 | 51.19 | 52.05 | 51.90 | 1.11% | 5,292,014 |
| Aug 13, 2025 | 51.83 | 52.11 | 51.03 | 51.48 | 51.33 | 0.41% | 7,803,843 |
| Aug 12, 2025 | 51.44 | 51.55 | 50.42 | 51.27 | 51.12 | -1.06% | 7,430,755 |
| Aug 11, 2025 | 51.51 | 51.91 | 51.13 | 51.82 | 51.67 | 1.03% | 5,264,417 |
| Aug 8, 2025 | 51.45 | 51.93 | 50.63 | 51.29 | 51.14 | 0.10% | 4,540,308 |
| Aug 7, 2025 | 51.47 | 52.42 | 51.17 | 51.24 | 51.09 | -0.43% | 4,552,067 |
| Aug 6, 2025 | 52.00 | 52.11 | 51.12 | 51.46 | 51.31 | -0.44% | 5,117,274 |
| Aug 5, 2025 | 52.00 | 52.13 | 51.12 | 51.69 | 51.38 | -0.35% | 6,134,892 |
| Aug 4, 2025 | 52.47 | 52.80 | 51.47 | 51.87 | 51.56 | -0.90% | 6,784,231 |
| Aug 1, 2025 | 53.08 | 53.31 | 52.10 | 52.34 | 52.03 | -2.62% | 7,274,935 |
| Jul 31, 2025 | 53.28 | 54.48 | 53.11 | 53.75 | 53.43 | 0.73% | 7,027,695 |
| Jul 30, 2025 | 52.72 | 53.72 | 52.22 | 53.36 | 53.04 | 0.49% | 10,705,040 |
| Jul 29, 2025 | 52.47 | 53.70 | 52.21 | 53.10 | 52.78 | 2.29% | 9,167,324 |
| Jul 28, 2025 | 52.55 | 52.75 | 51.07 | 51.91 | 51.60 | -0.54% | 15,091,205 |
| Jul 25, 2025 | 53.91 | 54.00 | 51.71 | 52.19 | 51.88 | -3.41% | 8,472,457 |
| Jul 24, 2025 | 52.38 | 54.53 | 52.37 | 54.03 | 53.71 | 3.98% | 12,622,169 |
| Jul 23, 2025 | 53.30 | 53.97 | 51.26 | 51.96 | 51.65 | -4.38% | 24,393,134 |
| Jul 22, 2025 | 53.29 | 54.66 | 53.06 | 54.34 | 54.01 | 1.49% | 13,814,481 |
| Jul 21, 2025 | 57.80 | 57.99 | 53.47 | 53.54 | 53.22 | -9.55% | 14,668,918 |
| Jul 18, 2025 | 59.36 | 59.62 | 58.15 | 59.19 | 58.84 | 0.75% | 6,067,207 |
| Jul 17, 2025 | 59.07 | 59.35 | 58.43 | 58.75 | 58.40 | -0.73% | 6,118,647 |