EQT CorporationEQTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $52.11 | $52.66 | $50.45 | $51.09 | 11.21M |
| 1/8/2026 | $54.31 | $54.58 | $51.74 | $52.20 | 13.23M |
| 1/7/2026 | $53.34 | $54.69 | $53.01 | $54.49 | 9.06M |
| 1/6/2026 | $52.76 | $53.42 | $52.22 | $53.41 | 12.79M |
| 1/5/2026 | $52.90 | $53.52 | $51.03 | $53.35 | 12.43M |
| 1/2/2026 | $53.35 | $53.65 | $52.53 | $53.46 | 4.21M |
| 12/31/2025 | $54.04 | $54.34 | $53.15 | $53.60 | 5.41M |
| 12/30/2025 | $55.00 | $55.20 | $54.48 | $54.63 | 4.39M |
| 12/29/2025 | $54.00 | $54.73 | $53.83 | $54.54 | 7.12M |
| 12/26/2025 | $54.28 | $54.41 | $53.57 | $53.93 | 4.71M |
| 12/24/2025 | $54.03 | $54.54 | $53.64 | $53.89 | 3.45M |
| 12/23/2025 | $54.28 | $54.74 | $53.68 | $54.52 | 6.39M |
| 12/22/2025 | $53.84 | $54.37 | $53.13 | $53.50 | 7.71M |
| 12/19/2025 | $53.81 | $54.59 | $53.76 | $53.87 | 11.65M |
| 12/18/2025 | $54.22 | $55.41 | $53.44 | $53.76 | 8.11M |
| 12/17/2025 | $53.69 | $54.50 | $53.27 | $54.36 | 8.15M |
| 12/16/2025 | $54.66 | $54.66 | $52.74 | $53.32 | 9.45M |
| 12/15/2025 | $55.57 | $55.58 | $53.96 | $55.17 | 10.31M |
| 12/12/2025 | $56.29 | $56.38 | $55.02 | $55.57 | 8.65M |
| 12/11/2025 | $56.87 | $56.87 | $55.27 | $56.07 | 10.42M |
| 12/10/2025 | $58.74 | $58.79 | $56.99 | $57.25 | 7.56M |
| 12/9/2025 | $58.73 | $59.18 | $58.30 | $58.52 | 6.05M |
| 12/8/2025 | $60.42 | $60.49 | $58.41 | $58.66 | 9.77M |
| 12/5/2025 | $60.75 | $62.23 | $60.28 | $60.68 | 9.01M |
| 12/4/2025 | $61.08 | $62.00 | $59.22 | $60.07 | 11.36M |
| 12/3/2025 | $59.09 | $61.52 | $58.70 | $61.17 | 9.41M |
| 12/2/2025 | $60.47 | $60.47 | $58.49 | $58.60 | 7.32M |
| 12/1/2025 | $60.66 | $61.21 | $59.89 | $60.52 | 8.32M |
| 11/28/2025 | $59.43 | $61.17 | $58.95 | $60.86 | 4.65M |
| 11/26/2025 | $57.37 | $59.34 | $57.25 | $59.00 | 5.67M |
| 11/25/2025 | $56.90 | $57.88 | $56.11 | $56.76 | 8.38M |
| 11/24/2025 | $56.76 | $57.71 | $55.26 | $57.54 | 11.71M |
| 11/21/2025 | $56.11 | $57.37 | $55.13 | $57.03 | 10.66M |
| 11/20/2025 | $59.29 | $60.51 | $56.28 | $56.35 | 8.75M |
| 11/19/2025 | $58.78 | $59.19 | $57.56 | $58.89 | 7.89M |
| 11/18/2025 | $58.48 | $59.01 | $57.68 | $58.75 | 6.40M |
| 11/17/2025 | $59.59 | $60.66 | $58.69 | $59.04 | 7.68M |
| 11/14/2025 | $59.05 | $60.50 | $57.90 | $59.90 | 10.97M |
| 11/13/2025 | $60.85 | $61.26 | $60.15 | $60.25 | 8.01M |
| 11/12/2025 | $60.03 | $61.17 | $60.03 | $60.84 | 9.29M |
| 11/11/2025 | $59.40 | $61.06 | $59.24 | $60.69 | 9.17M |
| 11/10/2025 | $58.49 | $59.29 | $57.97 | $58.94 | 7.44M |
| 11/7/2025 | $56.17 | $57.99 | $55.76 | $57.97 | 5.78M |
| 11/6/2025 | $56.79 | $57.94 | $55.55 | $56.28 | 7.33M |
| 11/5/2025 | $55.66 | $57.10 | $55.11 | $55.99 | 5.96M |
| 11/4/2025 | $55.03 | $56.72 | $54.28 | $55.85 | 7.00M |
| 11/3/2025 | $53.74 | $55.91 | $53.43 | $55.86 | 6.80M |
| 10/31/2025 | $53.01 | $53.89 | $52.94 | $53.58 | 5.22M |
| 10/30/2025 | $52.01 | $53.28 | $51.51 | $52.45 | 7.46M |
| 10/29/2025 | $52.47 | $53.40 | $50.91 | $51.80 | 6.88M |
| 10/28/2025 | $53.51 | $53.51 | $52.05 | $52.18 | 4.10M |
| 10/27/2025 | $53.84 | $54.35 | $53.00 | $53.75 | 6.53M |
| 10/24/2025 | $53.75 | $54.01 | $52.91 | $53.70 | 6.19M |
| 10/23/2025 | $54.35 | $54.74 | $52.08 | $53.56 | 8.87M |
| 10/22/2025 | $55.30 | $56.98 | $53.00 | $53.49 | 11.44M |
| 10/21/2025 | $55.86 | $56.88 | $55.58 | $55.71 | 6.66M |
| 10/20/2025 | $55.35 | $57.05 | $55.12 | $56.45 | 5.64M |
| 10/17/2025 | $53.49 | $54.53 | $52.55 | $54.08 | 5.23M |
| 10/16/2025 | $55.63 | $56.23 | $52.79 | $53.24 | 7.80M |
| 10/15/2025 | $53.94 | $55.53 | $53.75 | $55.44 | 5.54M |
| 10/14/2025 | $52.74 | $53.83 | $51.66 | $53.29 | 5.44M |
| 10/13/2025 | $53.22 | $53.84 | $52.76 | $53.66 | 3.57M |