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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	19.92	20.05	20.05	20.06	19.8	134,266
June 09, 2025	19.68	19.86	19.86	19.92	19.67	91,644
June 06, 2025	19.74	19.68	19.68	19.74	19.61	40,916
June 05, 2025	19.75	19.68	19.68	19.86	19.61	49,957
June 04, 2025	19.71	19.65	19.65	19.73	19.52	35,862
June 03, 2025	19.94	19.97	19.64	20.04	19.79	49,946
June 02, 2025	19.79	19.84	19.51	20	19.7	32,027
May 30, 2025	19.88	19.75	19.43	20.13	19.75	225,572
May 29, 2025	19.89	19.86	19.53	19.91	19.76	28,581
May 28, 2025	19.96	19.78	19.45	19.96	19.78	54,320
May 27, 2025	19.95	19.9	19.57	20.1	19.8	80,345
May 23, 2025	19.91	19.85	19.52	19.91	19.78	25,450
May 22, 2025	19.94	19.91	19.58	19.99	19.76	25,459
May 21, 2025	20.21	19.95	19.95	20.21	19.78	48,963

Equitable Holdings, Inc. (EQH-PA) NYSE