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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.55	19.59	19.59	19.82	19.47	53,296
November 20, 2025	19.76	19.59	19.59	19.85	19.55	70,772
November 19, 2025	19.72	19.72	19.72	19.83	19.56	63,080
November 18, 2025	19.84	19.82	19.82	19.96	19.61	53,901
November 17, 2025	20.15	19.77	19.77	20.27	19.61	65,043
November 14, 2025	20.24	20.16	20.16	20.27	19.96	54,551
November 13, 2025	20.48	20.24	20.24	20.5	20.16	56,313
November 12, 2025	20.76	20.54	20.54	20.82	20.53	71,825
November 11, 2025	20.53	20.74	20.74	20.75	20.49	35,772
November 10, 2025	20.42	20.47	20.47	20.47	20.19	58,575
November 07, 2025	20.43	20.37	20.37	20.51	20.22	55,230
November 06, 2025	20.77	20.43	20.43	20.77	20.37	70,099
November 05, 2025	20.72	20.7	20.7	20.78	20.61	63,467
November 04, 2025	20.78	20.72	20.72	20.83	20.64	43,464
November 03, 2025	21.13	20.92	20.92	21.13	20.85	46,362
October 31, 2025	21.3	21.07	21.07	21.3	21.05	42,000
October 30, 2025	21.37	21.21	21.21	21.37	21.14	47,641
October 29, 2025	21.5	21.37	21.37	21.54	21.32	27,952
October 28, 2025	21.57	21.48	21.48	21.57	21.39	53,296
October 27, 2025	21.55	21.48	21.48	21.57	21.47	36,044
October 24, 2025	21.37	21.42	21.42	21.55	21.36	36,587
October 23, 2025	21.37	21.38	21.38	21.43	21.33	39,702
October 22, 2025	21.32	21.35	21.35	21.37	21.25	34,438
October 21, 2025	21.37	21.32	21.32	21.41	21.3	44,436
October 20, 2025	21.32	21.3	21.3	21.35	21.21	58,134
October 17, 2025	21.36	21.21	21.21	21.36	21.21	114,319

Equitable Holdings, Inc. (EQH-PA) NYSE