EQT Corporation - EQT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	55.6	56.03	56.03	56.48	55.04	7.59M
October 02, 2025	55.96	55.76	55.76	57.35	55.04	11.82M
October 01, 2025	54.25	56.16	56.16	57.08	54.01	12.09M
September 30, 2025	53.99	54.43	54.43	55.31	53.96	12.12M
September 29, 2025	53.96	54.46	54.46	54.97	53.61	10.45M
September 26, 2025	53.74	54.06	54.06	54.95	53.46	11.64M
September 25, 2025	52.91	53.93	53.93	54.96	52.75	11.61M
September 24, 2025	51.2	53.08	53.08	53.56	51.19	11.99M
September 23, 2025	50.12	50.95	50.95	51.37	49.83	8.83M
September 22, 2025	49.02	49.97	49.97	50.28	48.6	8.4M
September 19, 2025	49.3	49.19	49.19	49.52	48.51	26.61M
September 18, 2025	50.14	49.39	49.39	50.21	48.97	8.33M
September 17, 2025	50.01	49.99	49.99	50.99	49.76	8.57M
September 16, 2025	50.2	49.95	49.95	50.5	48.47	12.42M
September 15, 2025	50.81	49.98	49.98	51.06	49.92	5.34M
September 12, 2025	51.41	50.94	50.94	52.01	50.75	4.75M
September 11, 2025	50.75	50.96	50.96	51.22	50.46	4.5M
September 10, 2025	50.42	51.17	51.17	52	50.12	5.28M
September 09, 2025	50.8	50.25	50.25	51.4	50.04	5.59M
September 08, 2025	52.39	50.76	50.76	52.56	50.65	6.97M
September 05, 2025	51.57	51.6	51.6	51.98	50.51	4.96M
September 04, 2025	51.75	51.8	51.8	52.03	50.66	5M
September 03, 2025	52.42	51.55	51.55	53	51.11	5.25M
September 02, 2025	51.2	52.38	52.38	52.81	51.01	8.34M
August 29, 2025	52.21	51.84	51.84	52.47	51.67	6.32M
August 28, 2025	51.35	52.36	52.36	52.54	50.85	7.43M
August 27, 2025	52.75	51.35	51.35	53.17	51.14	7.54M
August 26, 2025	51.86	52.71	52.71	52.89	50.8	9.5M
August 25, 2025	51.76	51.81	51.81	52.54	51.52	5.11M
August 22, 2025	52.05	51.97	51.97	52.84	51.66	4.77M
August 21, 2025	51.4	52.05	52.05	52.19	51.06	4.56M
August 20, 2025	50.72	51.34	51.34	51.38	50.42	5.35M
August 19, 2025	49.9	50.54	50.54	50.73	49.57	6.08M
August 18, 2025	51.07	50.5	50.5	51.1	49.4	10.79M
August 15, 2025	52.24	52.85	52.85	53.38	52.18	10.07M
August 14, 2025	51.53	52.05	52.05	52.79	51.19	5.29M
August 13, 2025	51.83	51.48	51.48	52.11	51.03	7.8M
August 12, 2025	51.44	51.27	51.27	51.55	50.42	7.43M
August 11, 2025	51.51	51.82	51.82	51.91	51.13	5.26M
August 08, 2025	51.45	51.29	51.29	51.93	50.63	4.54M
August 07, 2025	51.47	51.24	51.24	52.42	51.17	4.55M
August 06, 2025	52	51.46	51.46	52.11	51.12	5.12M
August 05, 2025	52	51.69	51.53	52.13	51.12	6.13M
August 04, 2025	52.47	51.87	51.71	52.8	51.47	6.78M
August 01, 2025	53.08	52.34	52.18	53.31	52.1	7.27M
July 31, 2025	53.28	53.75	53.59	54.48	53.11	7.03M
July 30, 2025	52.72	53.36	53.2	53.72	52.22	10.71M
July 29, 2025	52.47	53.1	53.1	53.7	52.21	9.17M
July 28, 2025	52.55	51.91	51.91	52.75	51.07	15.09M
July 25, 2025	53.91	52.19	52.19	54	51.71	8.47M
July 24, 2025	52.38	54.03	54.03	54.53	52.37	12.62M
July 23, 2025	53.3	51.96	51.96	53.97	51.26	24.39M
July 22, 2025	53.29	54.34	54.34	54.66	53.06	13.81M
July 21, 2025	57.8	53.54	53.54	57.99	53.47	14.67M
July 18, 2025	59.36	59.19	59.19	59.62	58.15	6.07M
July 17, 2025	59.07	58.75	58.75	59.35	58.43	6.12M
July 16, 2025	59.2	59.18	59.18	60.31	58.86	10.27M
July 15, 2025	58.3	58.24	58.24	58.6	56.71	9.77M
July 14, 2025	55.45	58.28	58.28	58.36	55.39	9.98M
July 11, 2025	54.43	55.33	55.33	55.42	54.14	5.15M

EQT Corporation (EQT) NYSE