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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.41	21.45	21.45	21.51	21.3	36,196
September 09, 2025	21.25	21.34	21.34	21.36	21.14	63,591
September 08, 2025	21.3	21.28	21.28	21.34	21.12	182,046
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

Equitable Holdings, Inc. (EQH-PA) NYSE