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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.16	44.22	44.22	44.35	43.59	2.82M
February 19, 2026	44.8	44.35	44.35	45.82	44.08	2.38M
February 18, 2026	45.19	45.55	45.55	45.77	45.01	1.98M
February 17, 2026	44.52	45.25	45.25	45.41	44.14	1.95M
February 13, 2026	43.42	44.39	44.39	44.49	43.31	2.75M
February 12, 2026	45.45	43.58	43.58	46.29	43.01	3.1M
February 11, 2026	45.75	44.56	44.56	46.1	44.15	2.24M
February 10, 2026	46.08	45.65	45.65	46.57	44.94	2.33M
February 09, 2026	45.3	46.01	46.01	46.47	45.3	2.58M
February 06, 2026	44.03	45.52	45.52	45.89	43.72	4.18M
February 05, 2026	43.5	43.4	43.4	44.73	42.37	5.02M
February 04, 2026	44.73	44.8	44.8	45.36	43.88	5.04M
February 03, 2026	46.41	44.68	44.68	46.84	44.36	3.07M
February 02, 2026	46.23	46.75	46.75	47.01	45.97	2.65M
January 30, 2026	45.86	46.4	46.4	46.5	45.67	3.27M
January 29, 2026	46.47	46.1	46.1	47.05	45.67	2.14M
January 28, 2026	45.88	46.11	46.11	46.37	45.49	1.75M
January 27, 2026	45.91	45.93	45.93	46.12	45.59	1.67M
January 26, 2026	45.72	46.12	46.12	46.2	45.64	1.58M
January 23, 2026	46.13	45.64	45.64	46.26	45	6.77M
January 22, 2026	46.13	46.37	46.37	46.62	45.85	3.7M
January 21, 2026	45.91	45.74	45.74	46.39	45.67	4.54M
January 20, 2026	46	45.66	45.66	46.99	45.57	4.53M
January 16, 2026	47.15	46.73	46.73	47.51	46.38	2.6M
January 15, 2026	47.72	47.31	47.31	48.2	47.18	3.52M
January 14, 2026	46.74	47.58	47.58	47.82	46.51	3.25M
January 13, 2026	47.74	46.82	46.82	47.81	46.8	1.33M
January 12, 2026	47.94	47.74	47.74	48.49	47.67	1.59M
January 09, 2026	48.1	48.59	48.59	48.85	47.98	1.89M
January 08, 2026	47.57	47.99	47.99	48.59	47.57	3.39M
January 07, 2026	48.54	47.74	47.74	49.22	47.36	2.18M
January 06, 2026	49.15	48.74	48.74	49.63	48.47	2.25M
January 05, 2026	48.61	49.25	49.25	49.87	48.14	2.54M
January 02, 2026	47.66	47.97	47.97	48.17	47.13	1.46M
December 31, 2025	48.11	47.65	47.65	48.2	47.58	1.43M
December 30, 2025	48.34	48.08	48.08	48.4	47.99	1.16M
December 29, 2025	48.45	48.37	48.37	48.91	48.1	1.38M
December 26, 2025	48.88	48.58	48.58	48.88	48.38	852,547
December 24, 2025	48.93	48.74	48.74	49.18	48.65	883,200
December 23, 2025	48.54	48.93	48.93	48.99	48.38	1.54M
December 22, 2025	48.19	48.5	48.5	48.99	48	2.21M
December 19, 2025	47.86	48.02	48.02	48.57	47.85	6.61M
December 18, 2025	48.47	47.79	47.79	48.47	47.4	2.86M
December 17, 2025	48.44	48.16	48.16	49.08	48.05	2.59M
December 16, 2025	48.88	48.32	48.32	48.97	48.07	1.77M
December 15, 2025	48.69	48.3	48.3	48.88	48.12	2.53M
December 12, 2025	49.24	48.26	48.26	49.28	48.14	1.79M
December 11, 2025	47.93	49	49	49.03	47.93	2.06M
December 10, 2025	46.73	47.94	47.94	48.17	46.53	2.68M
December 09, 2025	46.34	46.74	46.74	47.51	46.34	2.51M
December 08, 2025	45.65	46.04	46.04	46.07	45.42	2.12M
December 05, 2025	45.71	45.85	45.85	46.11	45.56	1.88M
December 04, 2025	45.68	45.96	45.96	46.17	45.48	1.82M
December 03, 2025	44.5	45.63	45.63	45.69	44.33	2.59M
December 02, 2025	45.97	44.42	44.42	45.97	44.3	2.9M
December 01, 2025	46.44	45.57	45.57	46.81	45.55	2.79M
November 28, 2025	46.93	46.69	46.69	47.22	46.63	1.21M
November 26, 2025	46.71	46.82	46.82	47.24	46.71	2.52M
November 25, 2025	45.68	46.72	46.72	46.75	45.68	2.87M
November 24, 2025	44.87	45.53	45.53	45.55	44.62	4.94M

Equitable Holdings, Inc. (EQH) NYSE