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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.8	16.78	16.78	16.83	16.73	15,537
January 12, 2026	16.74	16.75	16.75	16.77	16.54	22,668
January 09, 2026	16.65	16.75	16.75	16.77	16.48	38,747
January 08, 2026	16.64	16.6	16.6	16.65	16.51	31,820
January 07, 2026	16.61	16.65	16.65	16.65	16.45	83,518
January 06, 2026	16.49	16.53	16.53	16.6	16.41	18,379
January 05, 2026	16.46	16.54	16.54	16.65	16.43	54,978
January 02, 2026	16.32	16.44	16.44	16.48	16.27	24,805
December 31, 2025	16.25	16.27	16.27	16.28	16.17	142,046
December 30, 2025	16.2	16.26	16.26	16.29	16.17	30,170
December 29, 2025	16.21	16.26	16.26	16.37	16.18	34,737
December 26, 2025	16.3	16.26	16.26	16.31	16.21	21,865
December 24, 2025	16.16	16.29	16.29	16.29	16.12	41,153
December 23, 2025	16.16	16.18	16.18	16.19	16.11	27,601
December 22, 2025	16.19	16.18	16.18	16.22	16.14	52,429
December 19, 2025	16.19	16.19	16.19	16.3	16.15	42,552
December 18, 2025	16.21	16.21	16.21	16.3	16.15	59,763
December 17, 2025	16.17	16.2	16.2	16.21	16.11	60,281
December 16, 2025	16.15	16.23	16.23	16.23	16.1	49,583
December 15, 2025	16.24	16.18	16.18	16.32	16.13	64,091
December 12, 2025	16.18	16.17	16.17	16.25	16.1	59,079
December 11, 2025	16.15	16.25	16.25	16.3	16.15	39,635
December 10, 2025	16	16.2	16.2	16.22	15.99	65,385
December 09, 2025	15.95	16.02	16.02	16.02	15.88	83,165
December 08, 2025	15.92	15.93	15.93	15.97	15.83	27,286
December 05, 2025	16.02	15.92	15.92	16.03	15.83	50,593
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

Equitable Holdings, Inc. (EQH-PC) NYSE