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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.02	16	16	16.08	15.97	69,872
December 03, 2025	16.08	16.29	16.02	16.31	16.02	69,501
December 02, 2025	16.05	16.11	15.84	16.14	15.93	77,059
December 01, 2025	16.02	16.1	15.83	16.14	15.99	80,917
November 28, 2025	16.17	16.14	15.87	16.21	16.08	33,946
November 26, 2025	16.12	16.23	16.23	16.23	16.07	74,685
November 25, 2025	16.07	16.14	16.14	16.14	16.02	56,253
November 24, 2025	16.16	16.07	16.07	16.17	16.02	33,507
November 21, 2025	15.95	16.09	16.09	16.15	15.82	44,266
November 20, 2025	16.11	16	16	16.15	15.86	45,818
November 19, 2025	16.05	16.04	16.04	16.06	15.95	73,524
November 18, 2025	16.03	16.06	16.06	16.13	15.94	58,053
November 17, 2025	16.32	16.02	16.02	16.32	15.91	53,442
November 14, 2025	16.34	16.3	16.3	16.38	16.2	25,662
November 13, 2025	16.6	16.34	16.34	16.6	16.34	27,095
November 12, 2025	16.82	16.61	16.61	16.82	16.6	34,417
November 11, 2025	16.8	16.78	16.78	16.82	16.74	37,379
November 10, 2025	16.72	16.81	16.81	16.81	16.52	31,543
November 07, 2025	16.77	16.66	16.66	16.77	16.59	30,561
November 06, 2025	16.98	16.73	16.73	16.98	16.73	34,498
November 05, 2025	17.02	16.96	16.96	17.02	16.88	22,630
November 04, 2025	17.05	16.98	16.98	17.05	16.85	27,443
November 03, 2025	17.25	17.08	17.08	17.25	16.98	20,636
October 31, 2025	17.22	17.16	17.16	17.22	17.04	29,031
October 30, 2025	17.29	17.19	17.19	17.29	17.05	52,267
October 29, 2025	17.36	17.24	17.24	17.36	17.21	21,046
October 28, 2025	17.43	17.34	17.34	17.43	17.3	16,053
October 27, 2025	17.37	17.38	17.38	17.43	17.31	13,121
October 24, 2025	17.39	17.33	17.33	17.39	17.25	14,128
October 23, 2025	17.32	17.33	17.33	17.33	17.23	10,256
October 22, 2025	17.38	17.31	17.31	17.38	17.23	8,115
October 21, 2025	17.36	17.36	17.36	17.4	17.26	14,196
October 20, 2025	17.29	17.29	17.29	17.34	17.25	17,428
October 17, 2025	17.26	17.23	17.23	17.26	17.14	64,359
October 16, 2025	17.41	17.22	17.22	17.41	17.21	41,684
October 15, 2025	17.29	17.34	17.34	17.34	17.25	9,627
October 14, 2025	17.15	17.22	17.22	17.22	17.04	21,976
October 13, 2025	17.24	17.17	17.17	17.24	17.05	7,322
October 10, 2025	17.37	17.15	17.15	17.43	16.96	21,637
October 09, 2025	17.44	17.29	17.29	17.44	17.26	77,115
October 08, 2025	17.45	17.4	17.4	17.45	17.33	13,503
October 07, 2025	17.48	17.43	17.43	17.48	17.36	11,959
October 06, 2025	17.46	17.41	17.41	17.46	17.3	117,482
October 03, 2025	17.57	17.48	17.48	17.63	17.45	10,819
October 02, 2025	17.57	17.53	17.53	17.61	17.47	10,074
October 01, 2025	17.61	17.55	17.55	18.36	17.46	87,596
September 30, 2025	17.66	17.58	17.58	17.66	17.46	48,459
September 29, 2025	17.7	17.62	17.62	17.7	17.56	34,479
September 26, 2025	17.53	17.65	17.65	17.66	17.53	6,103
September 25, 2025	17.66	17.62	17.62	17.67	17.48	12,263
September 24, 2025	17.74	17.61	17.61	17.75	17.61	14,190
September 23, 2025	17.63	17.73	17.73	17.74	17.59	13,827
September 22, 2025	17.69	17.68	17.68	17.69	17.58	12,630
September 19, 2025	17.73	17.66	17.66	17.76	17.63	20,448
September 18, 2025	17.7	17.71	17.71	17.71	17.59	13,355
September 17, 2025	17.68	17.74	17.74	17.79	17.6	24,223
September 16, 2025	17.74	17.71	17.71	17.74	17.64	12,820
September 15, 2025	17.69	17.7	17.7	17.75	17.6	47,443
September 12, 2025	17.65	17.63	17.63	17.65	17.55	48,098
September 11, 2025	17.46	17.61	17.61	17.66	17.38	46,099

Equitable Holdings, Inc. (EQH-PC) NYSE