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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.47	17.42	17.42	17.47	17.35	73,289
September 09, 2025	17.45	17.38	17.38	17.45	17.25	11,380
September 08, 2025	17.41	17.41	17.41	17.47	17.27	25,308
September 05, 2025	17.3	17.32	17.32	17.36	17.19	23,688
September 04, 2025	17.28	17.16	17.16	17.28	17.15	15,066
September 03, 2025	17.37	17.42	17.15	17.47	17.31	40,140
September 02, 2025	17.33	17.28	17.01	17.39	17.25	14,426
August 29, 2025	17.45	17.35	17.08	17.45	17.29	38,114
August 28, 2025	17.44	17.44	17.44	17.5	17.35	46,561
August 27, 2025	17.4	17.41	17.41	17.43	17.3	27,056
August 26, 2025	17.3	17.36	17.36	17.41	17.16	44,689
August 25, 2025	17.34	17.3	17.3	17.68	17.3	12,634
August 22, 2025	17.23	17.28	17.28	17.33	17.16	16,370
August 21, 2025	17.14	17.16	17.16	17.18	17.07	37,528
August 20, 2025	17.2	17.14	17.14	17.2	17.08	15,700
August 19, 2025	17.1	17.13	17.13	17.17	17.09	22,622
August 18, 2025	17.06	17.06	17.06	17.08	16.9	34,479
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

Equitable Holdings, Inc. (EQH-PC) NYSE