Equitable Holdings, Inc. - EQH-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.65	20.74	20.74	20.77	20.57	39,610
February 19, 2026	20.6	20.62	20.62	20.73	20.6	75,185
February 18, 2026	20.7	20.62	20.62	20.84	20.62	66,998
February 17, 2026	20.71	20.65	20.65	20.76	20.6	113,134
February 13, 2026	20.6	20.62	20.62	20.69	20.6	39,841
February 12, 2026	20.74	20.58	20.58	20.75	20.56	38,835
February 11, 2026	20.67	20.66	20.66	20.75	20.62	42,235
February 10, 2026	20.58	20.62	20.62	20.68	20.54	44,715
February 09, 2026	20.66	20.54	20.54	20.66	20.54	43,589
February 06, 2026	20.52	20.65	20.65	20.68	20.48	129,528
February 05, 2026	20.47	20.51	20.51	20.7	20.23	94,096
February 04, 2026	20.62	20.46	20.46	20.62	20.38	58,133
February 03, 2026	20.93	20.63	20.63	21	20.58	103,134
February 02, 2026	21.01	20.99	20.99	21.05	20.92	97,793
January 30, 2026	21.03	20.94	20.94	21.05	20.92	105,755
January 29, 2026	21.04	21.05	21.05	21.05	20.87	101,882
January 28, 2026	21.1	21.02	21.02	21.15	20.89	43,236
January 27, 2026	21.19	21.04	21.04	21.19	21.04	64,791
January 26, 2026	21.23	21.14	21.14	21.23	21.14	130,562
January 23, 2026	21.23	21.16	21.16	21.23	21.16	60,844
January 22, 2026	21.2	21.22	21.22	21.27	21.05	51,902
January 21, 2026	21.03	21.11	21.11	21.17	20.98	41,928
January 20, 2026	21.02	20.97	20.97	21.02	20.77	69,499
January 16, 2026	21	21.09	21.09	21.09	21	29,751
January 15, 2026	20.97	21.08	21.08	21.1	20.85	87,251
January 14, 2026	20.94	20.94	20.94	20.97	20.8	32,373
January 13, 2026	20.85	20.9	20.9	20.93	20.78	82,609
January 12, 2026	20.84	20.84	20.84	20.86	20.69	67,396
January 09, 2026	20.81	20.85	20.85	20.86	20.7	48,820
January 08, 2026	20.7	20.73	20.73	20.83	20.65	59,019
January 07, 2026	20.71	20.72	20.72	20.72	20.62	87,265
January 06, 2026	20.73	20.6	20.6	20.73	20.49	39,147
January 05, 2026	20.56	20.73	20.73	20.76	20.5	134,860
January 02, 2026	20.25	20.52	20.52	20.52	20.22	47,260
December 31, 2025	20.17	20.2	20.2	20.24	20.11	439,241
December 30, 2025	20.13	20.23	20.23	20.23	20.11	72,637
December 29, 2025	20.18	20.15	20.15	20.24	20.14	91,087
December 26, 2025	20.28	20.24	20.24	20.28	20.17	42,182
December 24, 2025	20.2	20.2	20.2	20.26	20.14	65,820
December 23, 2025	20.29	20.23	20.23	20.29	20.17	91,950
December 22, 2025	20.26	20.3	20.3	20.35	20.22	96,720
December 19, 2025	20.23	20.28	20.28	20.37	20.18	118,204
December 18, 2025	20.23	20.29	20.29	20.37	20.14	85,395
December 17, 2025	20.21	20.2	20.2	20.28	20.13	148,267
December 16, 2025	20.09	20.28	20.28	20.28	20.08	117,726
December 15, 2025	20.15	20.18	20.18	20.27	19.95	142,980
December 12, 2025	19.93	20.03	20.03	20.06	19.91	80,666
December 11, 2025	20	20.03	20.03	20.07	19.9	114,619
December 10, 2025	19.8	20.01	20.01	20.01	19.73	109,119
December 09, 2025	19.63	19.83	19.83	19.83	19.61	186,830
December 08, 2025	19.63	19.69	19.69	19.7	19.44	126,996
December 05, 2025	19.67	19.64	19.64	19.75	19.57	169,518
December 04, 2025	19.88	19.72	19.72	19.94	19.68	80,954
December 03, 2025	20.04	20.18	19.85	20.18	19.96	61,351
December 02, 2025	20	20.09	19.76	20.11	19.95	68,219
December 01, 2025	19.94	20.05	19.72	20.09	19.91	87,875
November 28, 2025	20.09	20	20	20.18	19.93	37,158
November 26, 2025	19.89	20.17	20.17	20.17	19.89	66,263
November 25, 2025	19.72	19.86	19.86	19.87	19.6	105,335
November 24, 2025	19.67	19.7	19.7	19.81	19.61	85,952

Equitable Holdings, Inc. (EQH-PA) NYSE