EQT Corporation - EQT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60	60.5	60.5	60.89	59.61	12.25M
February 19, 2026	59.77	59.77	59.77	61.24	59.01	14.13M
February 18, 2026	56.28	58.63	58.63	59.55	55.81	12.99M
February 17, 2026	58.74	57.75	57.75	58.89	56.47	10.21M
February 13, 2026	56.67	58.7	58.54	59.01	56.42	8.8M
February 12, 2026	57	57.18	57.02	57.86	56.16	12.15M
February 11, 2026	56.02	56.96	56.96	57.34	55.78	6.92M
February 10, 2026	56.16	55.39	55.39	56.25	55.24	6.84M
February 09, 2026	55.56	56.13	56.13	56.74	55.12	9.43M
February 06, 2026	55.6	56.79	56.79	56.99	55.57	5.7M
February 05, 2026	54.9	55.33	55.33	55.68	54.01	7.9M
February 04, 2026	56.21	55.4	55.4	56.56	54.87	8.15M
February 03, 2026	54.58	55.6	55.6	55.62	54.16	6.76M
February 02, 2026	55.5	54.75	54.75	55.98	54.49	8.29M
January 30, 2026	56.48	57.73	57.73	58.28	55.99	13.67M
January 29, 2026	57.19	56.33	56.33	57.2	55.69	9.03M
January 28, 2026	54.68	55.96	55.96	56.01	53.7	8.53M
January 27, 2026	56.01	54.41	54.41	56.17	53.92	10.54M
January 26, 2026	56.31	56.41	56.41	56.9	54.88	10.57M
January 23, 2026	55.7	55.52	55.52	56.43	55.25	14.64M
January 22, 2026	55.5	54.73	54.73	55.7	54.04	16.38M
January 21, 2026	53.05	54.83	54.83	55.14	52.8	19.12M
January 20, 2026	52.83	51.48	51.48	53.4	50.92	25.61M
January 16, 2026	49.9	50.54	50.54	51.01	49.52	10.12M
January 15, 2026	49.69	49.92	49.92	50.93	49.26	9.94M
January 14, 2026	50.84	50.26	50.26	51	49.93	14.54M
January 13, 2026	52.69	51.59	51.59	53.14	51.13	6.64M
January 12, 2026	51.5	52.15	52.15	52.45	50.94	19.16M
January 09, 2026	52.11	51.09	51.09	52.66	50.45	11.21M
January 08, 2026	54.31	52.2	52.2	54.58	51.74	13.23M
January 07, 2026	53.34	54.49	54.49	54.69	53.01	9.06M
January 06, 2026	52.76	53.41	53.41	53.42	52.22	12.79M
January 05, 2026	52.9	53.35	53.35	53.52	51.03	12.43M
January 02, 2026	53.35	53.46	53.46	53.65	52.53	4.21M
December 31, 2025	54.04	53.6	53.6	54.34	53.15	5.41M
December 30, 2025	55	54.63	54.63	55.2	54.48	4.39M
December 29, 2025	54	54.54	54.54	54.73	53.83	7.12M
December 26, 2025	54.28	53.93	53.93	54.41	53.57	4.71M
December 24, 2025	54.03	53.89	53.89	54.54	53.64	3.45M
December 23, 2025	54.28	54.52	54.52	54.74	53.68	6.39M
December 22, 2025	53.84	53.5	53.5	54.37	53.13	7.71M
December 19, 2025	53.81	53.87	53.87	54.59	53.76	11.65M
December 18, 2025	54.22	53.76	53.76	55.41	53.44	8.11M
December 17, 2025	53.69	54.36	54.36	54.5	53.27	8.15M
December 16, 2025	54.66	53.32	53.32	54.66	52.74	9.45M
December 15, 2025	55.57	55.17	55.17	55.58	53.96	10.31M
December 12, 2025	56.29	55.57	55.57	56.38	55.02	8.65M
December 11, 2025	56.87	56.07	56.07	56.87	55.27	10.42M
December 10, 2025	58.74	57.25	57.25	58.79	56.99	7.56M
December 09, 2025	58.73	58.52	58.52	59.18	58.3	6.05M
December 08, 2025	60.42	58.66	58.66	60.49	58.41	9.77M
December 05, 2025	60.75	60.68	60.68	62.23	60.28	9.01M
December 04, 2025	61.08	60.07	60.07	62	59.22	11.36M
December 03, 2025	59.09	61.17	61.17	61.52	58.7	9.41M
December 02, 2025	60.47	58.6	58.6	60.47	58.49	7.08M
December 01, 2025	60.66	60.52	60.52	61.21	59.89	8.32M
November 28, 2025	59.43	60.86	60.86	61.17	58.95	4.65M
November 26, 2025	57.37	59	59	59.34	57.25	5.67M
November 25, 2025	56.9	56.76	56.76	57.88	56.11	8.38M
November 24, 2025	56.76	57.54	57.54	57.71	55.26	11.71M

EQT Corporation (EQT) NYSE