Equitable Holdings, Inc.EQHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $47.15 | $47.51 | $46.38 | $46.73 | 2.57M |
| 1/15/2026 | $47.72 | $48.20 | $47.18 | $47.31 | 3.52M |
| 1/14/2026 | $46.74 | $47.82 | $46.51 | $47.58 | 3.25M |
| 1/13/2026 | $47.74 | $47.81 | $46.79 | $46.82 | 1.72M |
| 1/12/2026 | $47.94 | $48.49 | $47.67 | $47.74 | 1.59M |
| 1/9/2026 | $48.10 | $48.85 | $47.98 | $48.59 | 1.89M |
| 1/8/2026 | $47.57 | $48.59 | $47.57 | $47.99 | 3.39M |
| 1/7/2026 | $48.54 | $49.22 | $47.36 | $47.74 | 2.18M |
| 1/6/2026 | $49.15 | $49.63 | $48.47 | $48.74 | 2.25M |
| 1/5/2026 | $48.61 | $49.87 | $48.14 | $49.25 | 2.54M |
| 1/2/2026 | $47.66 | $48.17 | $47.13 | $47.97 | 1.46M |
| 12/31/2025 | $48.11 | $48.20 | $47.58 | $47.65 | 1.43M |
| 12/30/2025 | $48.34 | $48.40 | $47.99 | $48.08 | 1.16M |
| 12/29/2025 | $48.45 | $48.91 | $48.10 | $48.37 | 1.38M |
| 12/26/2025 | $48.88 | $48.88 | $48.38 | $48.58 | 852,547 |
| 12/24/2025 | $48.93 | $49.18 | $48.65 | $48.74 | 883,200 |
| 12/23/2025 | $48.54 | $48.99 | $48.38 | $48.93 | 1.54M |
| 12/22/2025 | $48.19 | $48.99 | $48.00 | $48.50 | 2.21M |
| 12/19/2025 | $47.86 | $48.57 | $47.85 | $48.02 | 6.61M |
| 12/18/2025 | $48.47 | $48.47 | $47.40 | $47.79 | 2.86M |
| 12/17/2025 | $48.44 | $49.08 | $48.05 | $48.16 | 2.59M |
| 12/16/2025 | $48.88 | $48.97 | $48.07 | $48.32 | 1.77M |
| 12/15/2025 | $48.69 | $48.88 | $48.12 | $48.30 | 2.53M |
| 12/12/2025 | $49.24 | $49.28 | $48.14 | $48.26 | 1.79M |
| 12/11/2025 | $47.93 | $49.03 | $47.93 | $49.00 | 2.06M |
| 12/10/2025 | $46.73 | $48.17 | $46.53 | $47.94 | 2.68M |
| 12/9/2025 | $46.34 | $47.51 | $46.34 | $46.74 | 2.51M |
| 12/8/2025 | $45.65 | $46.07 | $45.42 | $46.04 | 2.12M |
| 12/5/2025 | $45.71 | $46.11 | $45.56 | $45.85 | 1.88M |
| 12/4/2025 | $45.68 | $46.17 | $45.48 | $45.96 | 1.82M |
| 12/3/2025 | $44.50 | $45.69 | $44.33 | $45.63 | 2.59M |
| 12/2/2025 | $45.97 | $45.97 | $44.30 | $44.42 | 2.90M |
| 12/1/2025 | $46.44 | $46.81 | $45.55 | $45.57 | 2.79M |
| 11/28/2025 | $46.93 | $47.22 | $46.63 | $46.69 | 1.21M |
| 11/26/2025 | $46.71 | $47.24 | $46.71 | $46.82 | 2.52M |
| 11/25/2025 | $45.68 | $46.75 | $45.68 | $46.72 | 2.87M |
| 11/24/2025 | $44.87 | $45.55 | $44.62 | $45.53 | 4.94M |
| 11/21/2025 | $43.80 | $45.14 | $43.57 | $45.12 | 3.42M |
| 11/20/2025 | $44.50 | $45.29 | $43.41 | $43.80 | 4.43M |
| 11/19/2025 | $43.27 | $44.02 | $42.82 | $44.00 | 3.47M |
| 11/18/2025 | $42.47 | $43.62 | $42.34 | $43.10 | 3.10M |
| 11/17/2025 | $44.44 | $44.65 | $42.36 | $42.92 | 3.18M |
| 11/14/2025 | $44.95 | $45.02 | $44.33 | $44.72 | 2.98M |
| 11/13/2025 | $45.34 | $45.84 | $44.95 | $45.15 | 2.76M |
| 11/12/2025 | $44.86 | $45.96 | $44.73 | $45.50 | 2.44M |
| 11/11/2025 | $44.77 | $45.11 | $44.35 | $44.89 | 2.64M |
| 11/10/2025 | $45.08 | $45.53 | $44.56 | $44.61 | 3.14M |
| 11/7/2025 | $44.47 | $45.33 | $44.19 | $45.27 | 3.04M |
| 11/6/2025 | $45.28 | $46.66 | $44.84 | $44.87 | 4.41M |
| 11/5/2025 | $48.19 | $48.34 | $44.84 | $45.22 | 5.77M |
| 11/4/2025 | $48.58 | $48.95 | $48.27 | $48.86 | 2.85M |
| 11/3/2025 | $49.23 | $49.57 | $48.54 | $48.79 | 3.21M |
| 10/31/2025 | $48.14 | $49.46 | $47.95 | $49.40 | 4.40M |
| 10/30/2025 | $47.79 | $48.67 | $47.62 | $48.33 | 2.24M |
| 10/29/2025 | $47.69 | $48.61 | $47.56 | $47.64 | 2.24M |
| 10/28/2025 | $49.13 | $49.28 | $48.02 | $48.23 | 1.70M |
| 10/27/2025 | $49.39 | $49.76 | $48.90 | $48.92 | 1.71M |
| 10/24/2025 | $49.08 | $49.76 | $48.77 | $48.88 | 2.39M |
| 10/23/2025 | $48.18 | $48.77 | $47.74 | $48.70 | 2.31M |
| 10/22/2025 | $48.39 | $48.75 | $47.64 | $47.88 | 3.23M |
| 10/21/2025 | $48.03 | $48.56 | $47.97 | $48.37 | 2.23M |
| 10/20/2025 | $47.73 | $48.45 | $47.38 | $48.01 | 2.18M |