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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.09	17.01	17.01	17.1	16.93	35,726
August 14, 2025	17	17.02	17.02	17.03	16.9	16,501
August 13, 2025	17.05	17	17	17.06	16.99	27,510
August 12, 2025	16.87	16.95	16.95	16.99	16.87	24,444
August 11, 2025	16.84	16.85	16.85	17.01	16.7	47,449
August 08, 2025	16.85	16.83	16.83	16.85	16.72	43,175
August 07, 2025	16.91	16.85	16.85	16.91	16.7	42,790
August 06, 2025	16.93	16.91	16.91	16.93	16.79	21,905
August 05, 2025	17.01	16.96	16.96	17.07	16.92	11,477
August 04, 2025	16.8	16.97	16.97	17.01	16.8	17,213
August 01, 2025	16.9	16.8	16.8	16.9	16.7	31,423
July 31, 2025	16.75	16.84	16.84	16.87	16.73	18,918
July 30, 2025	16.74	16.71	16.71	16.74	16.62	21,213
July 29, 2025	16.69	16.74	16.74	16.79	16.64	29,857
July 28, 2025	16.77	16.68	16.68	16.77	16.6	30,375
July 25, 2025	16.79	16.75	16.75	16.84	16.72	42,217
July 24, 2025	16.79	16.74	16.74	16.79	16.7	36,796
July 23, 2025	16.69	16.77	16.77	16.77	16.62	32,908
July 22, 2025	16.71	16.8	16.8	16.8	16.65	30,377
July 21, 2025	16.72	16.8	16.8	16.8	16.7	43,997
July 18, 2025	16.79	16.74	16.74	16.85	16.66	40,017
July 17, 2025	16.7	16.67	16.67	16.78	16.5	1.45M
July 16, 2025	16.78	16.7	16.7	16.87	16.59	37,574
July 15, 2025	16.98	16.78	16.78	16.98	16.68	51,172
July 14, 2025	16.84	16.91	16.91	16.95	16.75	65,291
July 11, 2025	16.97	16.91	16.91	17.05	16.82	18,432
July 10, 2025	16.95	16.98	16.98	17.05	16.94	44,582
July 09, 2025	16.96	16.92	16.92	17	16.8	38,841
July 08, 2025	16.8	16.79	16.79	16.92	16.74	33,028
July 07, 2025	16.9	16.78	16.78	16.9	16.76	21,897
July 03, 2025	16.91	16.82	16.82	16.94	16.78	26,280
July 02, 2025	16.88	16.83	16.83	16.98	16.74	50,313
July 01, 2025	17.05	16.88	16.88	17.05	16.6	53,338
June 30, 2025	17.15	17.05	17.05	17.19	17.02	374,456
June 27, 2025	17.24	17.12	17.12	17.27	17.03	70,691
June 26, 2025	17.08	17.24	17.24	17.25	17.08	66,289
June 25, 2025	17.1	17.04	17.04	17.12	16.98	81,464
June 24, 2025	16.88	17.03	17.03	17.06	16.84	22,184
June 23, 2025	16.72	16.8	16.8	16.88	16.61	35,462
June 20, 2025	16.63	16.64	16.64	16.8	16.55	18,496
June 18, 2025	16.44	16.56	16.56	16.6	16.43	42,912
June 17, 2025	16.36	16.37	16.37	16.43	16.34	22,115
June 16, 2025	16.38	16.34	16.34	16.44	16.3	45,261
June 13, 2025	16.26	16.31	16.31	16.34	16.17	22,774
June 12, 2025	16.38	16.37	16.37	16.39	16.34	21,894
June 11, 2025	16.38	16.37	16.37	16.48	16.31	124,402
June 10, 2025	16.32	16.31	16.31	16.39	16.24	109,674
June 09, 2025	16.2	16.32	16.32	16.33	16.15	186,688
June 06, 2025	16.34	16.2	16.2	16.39	16.09	48,235
June 05, 2025	16.49	16.35	16.35	16.51	16.29	80,715
June 04, 2025	16.51	16.44	16.44	16.61	16.33	242,039
June 03, 2025	16.58	16.66	16.39	16.7	16.58	27,567
June 02, 2025	16.5	16.53	16.26	16.53	16.41	30,949
May 30, 2025	16.38	16.5	16.5	16.5	16.36	160,384
May 29, 2025	16.32	16.35	16.35	16.38	16.31	35,038
May 28, 2025	16.38	16.3	16.3	16.38	16.26	25,445
May 27, 2025	16.38	16.33	16.33	16.4	16.24	71,121
May 23, 2025	16.2	16.23	16.23	16.25	16.06	29,399
May 22, 2025	16.19	16.19	16.19	16.26	16.09	16,204
May 21, 2025	16.49	16.19	16.19	16.49	16.14	17,015

Equitable Holdings, Inc. (EQH-PC) NYSE