EQT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.85	53.60	51.85	52.70	52.70	2.03%	12,283,849
Jun 25, 2026	51.29	51.80	51.02	51.65	51.65	0.33%	7,929,326
Jun 24, 2026	50.88	52.17	50.81	51.48	51.48	-0.35%	7,552,686
Jun 23, 2026	51.50	51.80	50.93	51.66	51.66	-0.35%	8,388,247
Jun 22, 2026	51.16	51.85	50.57	51.84	51.84	2.21%	9,765,664
Jun 18, 2026	50.80	51.45	50.27	50.72	50.72	-0.80%	13,478,901
Jun 17, 2026	50.84	51.81	50.72	51.13	51.13	-0.47%	7,646,116
Jun 16, 2026	50.51	51.89	50.25	51.37	51.37	1.22%	8,526,371
Jun 15, 2026	50.76	52.17	50.61	50.75	50.75	-2.29%	7,312,715
Jun 12, 2026	51.52	52.29	51.25	51.94	51.94	1.45%	5,131,969
Jun 11, 2026	53.04	53.45	51.09	51.20	51.20	-2.68%	8,389,097
Jun 10, 2026	53.12	53.54	52.59	52.61	52.61	-0.15%	4,652,722
Jun 9, 2026	52.98	53.06	52.28	52.69	52.69	-0.55%	5,700,325
Jun 8, 2026	53.50	54.02	52.73	52.98	52.98	-1.43%	5,963,949
Jun 5, 2026	55.19	55.51	53.67	53.75	53.75	-2.70%	4,980,478
Jun 4, 2026	54.81	55.72	54.74	55.24	55.24	1.41%	4,836,799
Jun 3, 2026	54.93	55.02	54.39	54.47	54.47	-0.38%	4,800,025
Jun 2, 2026	54.99	55.50	54.50	54.68	54.68	-1.05%	4,802,215
Jun 1, 2026	54.90	55.69	54.61	55.26	55.26	0.60%	5,770,877
May 29, 2026	55.49	55.54	54.53	54.93	54.93	-0.76%	9,472,650
May 28, 2026	55.36	55.62	54.59	55.35	55.35	0.33%	4,888,445
May 27, 2026	55.78	56.12	55.06	55.17	55.17	-1.85%	4,798,285
May 26, 2026	57.67	57.93	56.18	56.21	56.21	-2.95%	8,468,867
May 22, 2026	57.30	58.08	57.01	57.92	57.92	0.31%	5,198,230
May 21, 2026	58.62	58.74	57.58	57.74	57.74	-0.16%	5,670,476
May 20, 2026	59.31	59.59	57.70	57.83	57.83	-3.25%	6,245,822
May 19, 2026	57.81	59.80	57.34	59.77	59.77	4.04%	8,655,975
May 18, 2026	56.35	57.77	56.09	57.45	57.45	2.19%	5,940,370
May 15, 2026	57.14	57.22	56.11	56.22	56.22	-0.62%	6,356,528
May 14, 2026	55.69	57.00	55.55	56.57	56.57	1.14%	4,717,393
May 13, 2026	55.79	55.97	55.11	55.93	55.93	0.27%	4,418,757
May 12, 2026	56.54	56.73	55.45	55.78	55.78	-1.19%	4,616,144
May 11, 2026	56.50	57.00	56.15	56.45	56.45	0.88%	7,976,918
May 8, 2026	56.38	56.72	55.92	55.96	55.96	-0.46%	6,206,927
May 7, 2026	56.58	56.71	55.31	56.22	56.22	-1.99%	9,948,950
May 6, 2026	57.48	58.27	57.03	57.36	57.36	-2.04%	7,686,942
May 5, 2026	58.63	59.41	57.91	58.72	58.55	-0.61%	7,037,507
May 4, 2026	58.80	59.83	58.69	59.08	58.91	0.72%	5,537,047
May 1, 2026	60.00	60.03	58.13	58.66	58.49	-2.36%	7,408,481
Apr 30, 2026	58.72	60.66	58.65	60.08	59.91	1.64%	6,907,933
Apr 29, 2026	59.56	60.30	58.80	59.11	58.94	-0.52%	8,724,629
Apr 28, 2026	59.44	60.06	59.29	59.42	59.25	1.33%	6,598,562
Apr 27, 2026	59.56	60.80	58.40	58.64	58.47	-0.46%	9,473,775
Apr 24, 2026	58.56	59.05	57.92	58.91	58.74	-0.03%	8,010,338
Apr 23, 2026	58.86	59.50	57.88	58.93	58.76	0.36%	9,733,600
Apr 22, 2026	58.31	59.26	56.78	58.72	58.55	3.05%	10,616,256
Apr 21, 2026	56.68	57.42	56.26	56.98	56.82	-0.04%	8,789,386
Apr 20, 2026	57.60	58.51	56.76	57.00	56.84	-2.53%	9,355,882
Apr 17, 2026	56.76	58.61	56.38	58.48	58.31	0.15%	10,518,799
Apr 16, 2026	56.99	58.50	56.76	58.39	58.22	2.87%	8,829,798
Apr 15, 2026	56.50	57.17	56.39	56.76	56.60	0.09%	6,716,235
Apr 14, 2026	57.47	57.86	56.50	56.71	56.55	-1.72%	5,625,997
Apr 13, 2026	58.78	58.97	57.21	57.70	57.53	-1.67%	5,650,347
Apr 10, 2026	58.91	59.49	58.14	58.68	58.51	-1.33%	5,061,008
Apr 9, 2026	60.22	60.86	59.10	59.47	59.30	-1.18%	6,067,668
Apr 8, 2026	58.92	60.39	58.09	60.18	60.01	-0.84%	10,656,823
Apr 7, 2026	60.70	61.55	60.21	60.69	60.52	0.48%	5,720,979
Apr 6, 2026	59.55	60.91	59.47	60.40	60.23	1.17%	4,603,746
Apr 2, 2026	62.09	62.17	59.40	59.70	59.53	-2.28%	8,807,071
Apr 1, 2026	62.50	63.24	60.96	61.09	60.92	-4.01%	11,694,363
Mar 31, 2026	65.01	65.57	62.67	63.64	63.46	-1.24%	10,817,887
Mar 30, 2026	67.46	67.74	63.86	64.44	64.26	-4.60%	9,880,198
Mar 27, 2026	67.45	68.24	67.28	67.55	67.36	1.03%	5,862,456
Mar 26, 2026	67.88	67.88	66.72	66.86	66.67	-1.58%	7,531,296
Mar 25, 2026	65.51	67.99	65.40	67.93	67.74	3.98%	7,112,330
Mar 24, 2026	65.70	67.26	65.20	65.33	65.14	0.15%	9,451,745
Mar 23, 2026	63.33	66.49	63.01	65.23	65.04	0.87%	11,294,685
Mar 20, 2026	65.00	66.27	64.43	64.67	64.49	-0.01%	15,139,290
Mar 19, 2026	64.32	67.15	63.85	64.68	64.49	1.83%	13,260,227
Mar 18, 2026	64.43	64.60	62.11	63.52	63.34	-1.41%	7,273,471
Mar 17, 2026	64.81	65.68	59.50	64.43	64.25	0.19%	5,881,765
Mar 16, 2026	64.24	64.99	63.95	64.31	64.13	-0.09%	6,547,129
Mar 13, 2026	64.44	65.34	64.06	64.37	64.19	-0.42%	8,545,511
Mar 12, 2026	64.26	65.32	63.57	64.64	64.46	1.27%	9,253,960
Mar 11, 2026	62.05	63.84	61.85	63.83	63.65	3.23%	10,464,540
Mar 10, 2026	61.90	62.36	61.33	61.83	61.65	-0.64%	8,120,727
Mar 9, 2026	62.34	62.93	61.51	62.23	62.05	0.44%	12,013,096
Mar 6, 2026	62.27	63.00	61.71	61.96	61.78	0.47%	7,818,202
Mar 5, 2026	61.31	62.39	61.01	61.67	61.49	0.59%	7,692,205
Mar 4, 2026	60.90	61.46	60.12	61.31	61.13	-0.49%	8,344,048
Mar 3, 2026	62.05	63.06	60.58	61.61	61.43	-0.05%	9,201,048
Mar 2, 2026	62.29	62.49	60.61	61.64	61.46	0.36%	8,856,374
Feb 27, 2026	60.42	61.77	60.25	61.42	61.24	2.81%	12,160,120
Feb 26, 2026	58.60	59.99	58.52	59.74	59.57	0.61%	9,819,813
Feb 25, 2026	58.50	59.60	58.50	59.38	59.21	1.66%	8,613,014
Feb 24, 2026	58.95	59.11	57.63	58.41	58.24	-1.05%	8,558,072
Feb 23, 2026	60.51	61.25	58.63	59.03	58.86	-2.43%	7,552,845
Feb 20, 2026	60.00	60.89	59.61	60.50	60.33	1.22%	12,245,692
Feb 19, 2026	59.77	61.24	59.01	59.77	59.60	1.94%	14,132,695
Feb 18, 2026	56.28	59.55	55.81	58.63	58.46	1.52%	12,993,639
Feb 17, 2026	58.74	58.89	56.47	57.75	57.58	-1.34%	10,209,421
Feb 13, 2026	56.67	59.01	56.42	58.70	58.37	2.66%	8,800,857
Feb 12, 2026	57.00	57.86	56.16	57.18	56.85	0.44%	12,153,214
Feb 11, 2026	56.02	57.34	55.78	56.93	56.61	2.78%	6,922,811
Feb 10, 2026	56.16	56.25	55.24	55.39	55.07	-1.32%	6,836,753
Feb 9, 2026	55.56	56.74	55.12	56.13	55.81	-1.16%	9,427,394
Feb 6, 2026	55.60	56.99	55.57	56.79	56.47	2.64%	5,698,786
Feb 5, 2026	54.90	55.68	54.01	55.33	55.01	-0.13%	7,899,181
Feb 4, 2026	56.21	56.56	54.87	55.40	55.08	-0.36%	8,148,793
Feb 3, 2026	54.58	55.62	54.16	55.60	55.28	1.55%	6,757,333