EQT.STEQT.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $359.80 | $362.50 | $357.00 | $361.90 | 843,729 |
| 1/9/2026 | $351.80 | $360.50 | $349.70 | $360.50 | 982,557 |
| 1/8/2026 | $361.80 | $362.20 | $350.50 | $351.60 | 1.70M |
| 1/7/2026 | $364.50 | $370.80 | $358.60 | $365.90 | 2.22M |
| 1/5/2026 | $359.90 | $365.90 | $353.10 | $356.90 | 710,881 |
| 1/2/2026 | $362.50 | $368.50 | $355.00 | $358.20 | 1.40M |
| 12/30/2025 | $362.60 | $368.90 | $360.40 | $363.80 | 3.92M |
| 12/29/2025 | $359.40 | $363.00 | $356.20 | $362.50 | 1.71M |
| 12/23/2025 | $358.00 | $361.10 | $356.00 | $356.00 | 1.30M |
| 12/22/2025 | $352.90 | $357.60 | $352.40 | $357.60 | 1.46M |
| 12/19/2025 | $345.00 | $353.80 | $344.60 | $351.80 | 6.55M |
| 12/18/2025 | $332.50 | $345.00 | $331.90 | $345.00 | 1.84M |
| 12/17/2025 | $339.10 | $339.60 | $331.50 | $333.30 | 874,905 |
| 12/16/2025 | $335.00 | $339.60 | $334.50 | $336.40 | 690,644 |
| 12/15/2025 | $334.00 | $340.00 | $332.60 | $337.00 | 1.70M |
| 12/12/2025 | $329.20 | $336.00 | $328.30 | $331.90 | 1.34M |
| 12/11/2025 | $328.80 | $331.90 | $326.20 | $326.90 | 517,023 |
| 12/10/2025 | $331.20 | $332.90 | $327.50 | $328.00 | 697,464 |
| 12/9/2025 | $334.60 | $338.30 | $328.40 | $329.70 | 1.07M |
| 12/8/2025 | $330.60 | $331.60 | $326.80 | $327.90 | 782,702 |
| 12/5/2025 | $326.10 | $331.90 | $323.10 | $329.80 | 908,342 |
| 12/4/2025 | $324.60 | $326.00 | $321.80 | $324.00 | 1.10M |
| 12/3/2025 | $322.50 | $325.10 | $320.10 | $320.80 | 819,539 |
| 12/2/2025 | $320.30 | $322.50 | $317.70 | $321.10 | 802,567 |
| 12/1/2025 | $325.20 | $325.30 | $317.30 | $320.10 | 1.10M |
| 11/28/2025 | $329.00 | $332.00 | $327.00 | $327.00 | 4.70M |
| 11/27/2025 | $329.90 | $336.10 | $329.90 | $330.60 | 1.05M |
| 11/26/2025 | $328.70 | $330.00 | $324.50 | $329.90 | 1.06M |
| 11/25/2025 | $321.50 | $327.20 | $318.40 | $323.20 | 808,671 |
| 11/24/2025 | $318.60 | $324.40 | $316.80 | $320.60 | 12.55M |
| 11/21/2025 | $314.50 | $319.50 | $310.00 | $314.00 | 1.40M |
| 11/20/2025 | $326.70 | $329.50 | $321.00 | $321.00 | 735,861 |
| 11/19/2025 | $318.20 | $323.30 | $316.10 | $319.30 | 966,954 |
| 11/18/2025 | $319.70 | $323.40 | $315.40 | $317.50 | 1.24M |
| 11/17/2025 | $335.30 | $337.20 | $326.00 | $327.00 | 1.11M |
| 11/14/2025 | $329.60 | $335.10 | $324.60 | $335.00 | 905,551 |
| 11/13/2025 | $343.00 | $346.00 | $333.30 | $333.30 | 909,480 |
| 11/12/2025 | $338.90 | $344.80 | $334.30 | $340.70 | 1.60M |
| 11/11/2025 | $330.20 | $339.00 | $328.00 | $338.70 | 1.77M |
| 11/10/2025 | $328.70 | $335.00 | $328.40 | $328.40 | 3.26M |
| 11/7/2025 | $323.50 | $325.00 | $318.60 | $319.10 | 1.04M |
| 11/6/2025 | $321.50 | $326.70 | $320.60 | $321.10 | 772,696 |
| 11/5/2025 | $321.70 | $325.30 | $320.30 | $322.50 | 539,975 |
| 11/4/2025 | $321.70 | $328.60 | $318.40 | $325.50 | 749,574 |
| 11/3/2025 | $326.00 | $329.20 | $323.80 | $326.20 | 679,789 |
| 10/31/2025 | $328.60 | $330.00 | $324.20 | $329.60 | 382,003 |
| 10/30/2025 | $327.90 | $329.60 | $325.90 | $327.50 | 501,495 |
| 10/29/2025 | $330.00 | $331.50 | $326.60 | $327.90 | 641,075 |
| 10/28/2025 | $335.00 | $335.40 | $329.00 | $330.00 | 921,813 |
| 10/27/2025 | $329.30 | $334.70 | $326.80 | $334.70 | 1.20M |
| 10/24/2025 | $326.00 | $328.80 | $322.80 | $327.40 | 588,088 |
| 10/23/2025 | $323.20 | $325.70 | $320.20 | $322.60 | 777,291 |
| 10/22/2025 | $322.90 | $327.30 | $319.90 | $322.20 | 770,171 |
| 10/21/2025 | $319.40 | $324.30 | $317.60 | $324.30 | 753,057 |
| 10/20/2025 | $317.40 | $319.70 | $314.60 | $319.40 | 1.01M |
| 10/17/2025 | $318.60 | $319.30 | $304.70 | $314.00 | 2.98M |
| 10/16/2025 | $332.20 | $341.80 | $326.00 | $329.20 | 1.50M |
| 10/15/2025 | $339.10 | $340.20 | $332.40 | $339.00 | 1.21M |
| 10/14/2025 | $332.20 | $335.50 | $326.00 | $335.50 | 1.30M |