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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.35	21.24	21.24	21.35	21.24	181,496
September 04, 2025	21.3	21.26	21.26	21.35	21.23	64,025
September 03, 2025	21.37	21.52	21.19	21.59	21.33	61,842
September 02, 2025	21.33	21.32	20.99	21.37	21.22	41,099
August 29, 2025	21.38	21.39	21.06	21.44	21.21	68,394
August 28, 2025	21.39	21.35	21.35	21.42	21.27	29,667
August 27, 2025	21.41	21.31	21.31	21.41	21.16	36,194
August 26, 2025	21.4	21.32	21.32	21.42	21.23	50,013
August 25, 2025	21.43	21.43	21.43	21.44	21.17	41,269
August 22, 2025	21.2	21.33	21.33	21.4	21.08	61,354
August 21, 2025	21.13	21.14	21.14	21.19	21.08	136,901
August 20, 2025	21.21	21.18	21.18	21.21	21.05	44,748
August 19, 2025	21.08	21.09	21.09	21.21	21.06	60,148
August 18, 2025	21	21.1	21.1	21.1	20.95	62,651
August 15, 2025	21.11	21	21	21.11	21	56,904
August 14, 2025	20.96	21.03	21.03	21.08	20.85	39,706
August 13, 2025	20.92	20.94	20.94	21.04	20.9	60,538
August 12, 2025	20.71	20.81	20.81	20.86	20.65	44,941
August 11, 2025	20.65	20.65	20.65	20.66	20.55	40,195
August 08, 2025	20.68	20.62	20.62	20.68	20.51	56,724
August 07, 2025	20.8	20.57	20.57	20.87	20.45	64,771
August 06, 2025	20.94	20.8	20.8	20.94	20.69	41,235
August 05, 2025	21.11	20.97	20.97	21.11	20.88	29,599
August 04, 2025	20.78	21	21	21.03	20.66	36,176
August 01, 2025	20.67	20.7	20.7	20.73	20.61	32,991
July 31, 2025	20.65	20.68	20.68	20.79	20.59	307,090
July 30, 2025	20.7	20.53	20.53	20.72	20.49	85,199
July 29, 2025	20.41	20.64	20.64	20.68	20.41	31,753
July 28, 2025	20.69	20.41	20.41	20.69	20.41	33,829
July 25, 2025	20.59	20.64	20.64	20.69	20.52	84,982
July 24, 2025	20.5	20.55	20.55	20.59	20.4	28,451
July 23, 2025	20.49	20.53	20.53	20.61	20.39	25,010
July 22, 2025	20.61	20.49	20.49	20.64	20.3	83,078
July 21, 2025	20.63	20.7	20.7	20.81	20.52	56,402
July 18, 2025	20.74	20.66	20.66	20.76	20.61	46,687
July 17, 2025	20.48	20.68	20.68	20.71	20.43	64,806
July 16, 2025	20.69	20.48	20.48	20.69	20.46	52,115
July 15, 2025	20.71	20.61	20.61	20.71	20.56	37,809
July 14, 2025	20.81	20.74	20.74	20.81	20.66	44,669
July 11, 2025	20.75	20.81	20.81	20.85	20.7	69,292
July 10, 2025	20.78	20.75	20.75	20.84	20.71	56,045
July 09, 2025	20.8	20.74	20.74	20.8	20.66	27,133
July 08, 2025	20.65	20.65	20.65	20.73	20.6	30,571
July 07, 2025	20.73	20.65	20.65	20.73	20.6	38,335
July 03, 2025	20.73	20.68	20.68	20.73	20.61	15,371
July 02, 2025	20.49	20.6	20.6	20.71	20.45	35,959
July 01, 2025	20.45	20.54	20.54	20.58	20.34	50,150
June 30, 2025	20.48	20.43	20.43	20.53	20.38	204,244
June 27, 2025	20.6	20.39	20.39	20.6	20.39	59,600
June 26, 2025	20.43	20.58	20.58	20.58	20.4	42,652
June 25, 2025	20.5	20.43	20.43	20.5	20.39	39,415
June 24, 2025	20.32	20.49	20.49	20.49	20.32	34,860
June 23, 2025	20.23	20.32	20.32	20.38	20.23	41,784
June 20, 2025	20.25	20.23	20.23	20.3	20.22	31,314
June 18, 2025	20.21	20.22	20.22	20.34	20.17	51,567
June 17, 2025	20.17	20.18	20.18	20.25	20.1	57,368
June 16, 2025	20.15	20.13	20.13	20.17	20.05	159,888
June 13, 2025	20.12	20.07	20.07	20.12	19.99	60,758
June 12, 2025	20.21	20.13	20.13	20.21	20.06	37,339
June 11, 2025	20.12	20.13	20.13	20.21	20.01	91,404

Equitable Holdings, Inc. (EQH-PA) NYSE