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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.8	45.12	45.12	45.14	43.57	3.42M
November 20, 2025	44.5	43.8	43.8	45.29	43.41	4.43M
November 19, 2025	43.27	44	44	44.02	42.82	3.47M
November 18, 2025	42.47	43.1	43.1	43.62	42.35	2.4M
November 17, 2025	44.44	42.92	42.92	44.65	42.36	3.18M
November 14, 2025	44.95	44.72	44.72	45.02	44.33	2.98M
November 13, 2025	45.34	45.15	45.15	45.84	44.95	2.76M
November 12, 2025	44.86	45.5	45.5	45.96	44.73	2.44M
November 11, 2025	44.77	44.89	44.89	45.11	44.35	2.64M
November 10, 2025	45.08	44.61	44.61	45.53	44.56	3.14M
November 07, 2025	44.47	45.27	45.27	45.33	44.19	3.04M
November 06, 2025	45.28	44.87	44.87	46.66	44.84	4.41M
November 05, 2025	48.19	45.22	45.22	48.34	44.84	5.77M
November 04, 2025	48.58	48.86	48.86	48.95	48.27	2.85M
November 03, 2025	49.23	48.79	48.79	49.57	48.54	3.21M
October 31, 2025	48.14	49.4	49.4	49.46	47.95	4.4M
October 30, 2025	47.79	48.33	48.33	48.67	47.62	2.24M
October 29, 2025	47.69	47.64	47.64	48.61	47.56	2.24M
October 28, 2025	49.13	48.23	48.23	49.28	48.02	1.7M
October 27, 2025	49.39	48.92	48.92	49.76	48.9	1.71M
October 24, 2025	49.08	48.88	48.88	49.76	48.77	2.39M
October 23, 2025	48.18	48.7	48.7	48.77	47.74	2.31M
October 22, 2025	48.39	47.88	47.88	48.75	47.64	3.23M
October 21, 2025	48.03	48.37	48.37	48.56	47.97	2.23M
October 20, 2025	47.73	48.01	48.01	48.45	47.38	2.18M
October 17, 2025	47.29	47.41	47.41	47.76	47.02	2.48M

Equitable Holdings, Inc. (EQH) NYSE