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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.52	21.27	21.27	21.53	21.24	40,829
October 15, 2025	21.39	21.47	21.47	21.52	21.35	31,591
October 14, 2025	21.26	21.32	21.32	21.32	21.16	40,026
October 13, 2025	21.27	21.31	21.31	21.32	21.19	23,372
October 10, 2025	21.47	21.14	21.14	21.5	21.07	42,496
October 09, 2025	21.51	21.38	21.38	21.52	21.36	32,539
October 08, 2025	21.65	21.51	21.51	21.65	21.47	37,174
October 07, 2025	21.67	21.6	21.6	21.67	21.54	27,626
October 06, 2025	21.7	21.62	21.62	21.7	21.45	32,770
October 03, 2025	21.73	21.65	21.65	21.73	21.6	24,502
October 02, 2025	21.69	21.61	21.61	21.8	21.53	29,086
October 01, 2025	21.65	21.69	21.69	21.77	21.63	75,019
September 30, 2025	21.73	21.65	21.65	21.78	21.65	63,217
September 29, 2025	21.75	21.78	21.78	21.83	21.75	92,421
September 26, 2025	21.69	21.77	21.77	21.9	21.69	35,786
September 25, 2025	21.79	21.69	21.69	21.82	21.65	40,014
September 24, 2025	21.9	21.78	21.78	21.9	21.53	62,786
September 23, 2025	21.85	21.89	21.89	21.91	21.71	33,700
September 22, 2025	21.88	21.89	21.89	21.91	21.72	37,317
September 19, 2025	21.85	21.86	21.86	21.9	21.71	31,095
September 18, 2025	21.79	21.82	21.82	21.9	21.65	48,906
September 17, 2025	21.93	21.81	21.81	21.99	21.78	72,310
September 16, 2025	21.91	21.85	21.85	21.91	21.8	45,957
September 15, 2025	21.76	21.82	21.82	21.87	21.65	70,727
September 12, 2025	21.68	21.69	21.69	21.69	21.52	70,052
September 11, 2025	21.48	21.64	21.64	21.69	21.48	64,726

Equitable Holdings, Inc. (EQH-PA) NYSE