EQT Corp (EQT)
55.39
+0.46 (0.84%)
NYSE· Last Trade: Jun 1st, 9:57 AM EDT
Historical Prices For EQT Corp (EQT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 55.53 | 54.53 | 54.93 | 10,652,799 | 54.93 |
| 5/28/2026 | 55.36 | 55.62 | 54.59 | 55.35 | 4,995,996 | 55.35 |
| 5/27/2026 | 55.78 | 56.12 | 55.06 | 55.17 | 5,022,685 | 55.17 |
| 5/26/2026 | 57.67 | 57.93 | 56.18 | 56.21 | 8,953,552 | 56.21 |
| 5/22/2026 | 57.30 | 58.08 | 57.01 | 57.92 | 5,202,167 | 57.92 |
| 5/21/2026 | 58.62 | 58.73 | 57.58 | 57.74 | 5,672,162 | 57.74 |
| 5/20/2026 | 59.31 | 59.59 | 57.70 | 57.83 | 6,262,994 | 57.83 |
| 5/19/2026 | 57.81 | 59.80 | 57.34 | 59.77 | 8,663,402 | 59.77 |
| 5/18/2026 | 56.35 | 57.77 | 56.09 | 57.45 | 6,064,764 | 57.45 |
| 5/15/2026 | 57.14 | 57.22 | 56.11 | 56.22 | 6,356,532 | 56.22 |
| 5/14/2026 | 55.69 | 57.00 | 55.55 | 56.57 | 4,715,657 | 56.57 |
| 5/13/2026 | 55.79 | 55.97 | 55.11 | 55.93 | 4,419,200 | 55.93 |
| 5/12/2026 | 56.54 | 56.73 | 55.45 | 55.78 | 4,615,768 | 55.78 |
| 5/11/2026 | 56.50 | 57.00 | 56.15 | 56.45 | 7,976,640 | 56.45 |
| 5/08/2026 | 56.38 | 56.72 | 55.91 | 55.96 | 6,206,928 | 55.96 |
| 5/07/2026 | 56.58 | 56.70 | 55.31 | 56.22 | 9,947,118 | 56.22 |
| 5/06/2026 | 57.48 | 58.27 | 57.03 | 57.36 | 7,686,752 | 57.36 |
| 5/05/2026 | 58.63 | 59.41 | 57.91 | 58.72 | 7,035,902 | 58.55 |
| 5/04/2026 | 58.80 | 59.83 | 58.69 | 59.08 | 5,536,437 | 58.91 |
| 5/01/2026 | 60.00 | 60.03 | 58.13 | 58.66 | 7,408,483 | 58.50 |
| 4/30/2026 | 58.72 | 60.66 | 58.65 | 60.08 | 6,907,520 | 59.91 |
| 4/29/2026 | 59.56 | 60.30 | 58.80 | 59.11 | 8,723,835 | 58.94 |
| 4/28/2026 | 59.44 | 60.06 | 59.29 | 59.42 | 6,598,471 | 59.25 |
| 4/27/2026 | 59.56 | 60.80 | 58.40 | 58.64 | 9,473,085 | 58.48 |
| 4/24/2026 | 58.56 | 59.05 | 57.92 | 58.91 | 8,010,345 | 58.74 |
| 4/23/2026 | 58.86 | 59.50 | 57.88 | 58.93 | 9,732,950 | 58.76 |
| 4/22/2026 | 58.31 | 59.26 | 56.78 | 58.72 | 10,615,728 | 58.55 |
| 4/21/2026 | 56.68 | 57.42 | 56.26 | 56.98 | 8,780,674 | 56.82 |
| 4/20/2026 | 57.60 | 58.51 | 56.76 | 57.00 | 9,355,244 | 56.84 |
| 4/17/2026 | 56.76 | 58.61 | 56.38 | 58.48 | 10,518,801 | 58.32 |
| 4/16/2026 | 56.99 | 58.49 | 56.76 | 58.39 | 8,829,709 | 58.23 |
| 4/15/2026 | 56.50 | 57.17 | 56.39 | 56.76 | 6,715,334 | 56.60 |
| 4/14/2026 | 57.47 | 57.86 | 56.49 | 56.71 | 5,623,382 | 56.55 |
| 4/13/2026 | 58.78 | 58.97 | 57.20 | 57.70 | 5,649,544 | 57.54 |
| 4/10/2026 | 58.91 | 59.49 | 58.14 | 58.68 | 5,061,009 | 58.52 |
| 4/09/2026 | 60.22 | 60.85 | 59.09 | 59.47 | 6,067,565 | 59.30 |
| 4/08/2026 | 58.92 | 60.39 | 58.09 | 60.18 | 10,656,806 | 60.01 |
| 4/07/2026 | 60.70 | 61.55 | 60.20 | 60.69 | 5,701,062 | 60.52 |
| 4/06/2026 | 59.55 | 60.91 | 59.47 | 60.40 | 4,603,290 | 60.23 |
| 4/02/2026 | 62.08 | 62.17 | 59.40 | 59.70 | 8,807,073 | 59.53 |
| 4/01/2026 | 62.49 | 63.23 | 60.95 | 61.09 | 11,693,631 | 60.92 |
| 3/31/2026 | 65.01 | 65.57 | 62.67 | 63.64 | 10,816,202 | 63.46 |
| 3/30/2026 | 67.46 | 67.74 | 63.86 | 64.44 | 9,879,488 | 64.26 |
| 3/27/2026 | 67.45 | 68.24 | 67.28 | 67.55 | 5,862,460 | 67.36 |
| 3/26/2026 | 67.88 | 67.88 | 66.72 | 66.86 | 7,532,000 | 66.67 |
| 3/25/2026 | 65.51 | 67.99 | 65.40 | 67.93 | 7,109,942 | 67.74 |
| 3/24/2026 | 65.70 | 67.26 | 65.20 | 65.33 | 9,450,920 | 65.15 |
| 3/23/2026 | 63.33 | 66.49 | 63.01 | 65.23 | 11,293,974 | 65.05 |
| 3/20/2026 | 65.00 | 66.27 | 64.43 | 64.67 | 15,139,297 | 64.49 |
| 3/19/2026 | 64.32 | 67.15 | 63.84 | 64.68 | 13,254,932 | 64.50 |
| 3/18/2026 | 64.43 | 64.60 | 62.11 | 63.52 | 7,271,998 | 63.34 |
| 3/17/2026 | 64.81 | 65.68 | 59.50 | 64.43 | 5,881,662 | 64.25 |
| 3/16/2026 | 64.24 | 64.99 | 63.95 | 64.31 | 6,546,553 | 64.13 |
| 3/13/2026 | 64.44 | 65.34 | 64.06 | 64.37 | 8,545,511 | 64.19 |
| 3/12/2026 | 64.26 | 65.32 | 60.50 | 64.64 | 9,844,590 | 64.46 |
| 3/11/2026 | 62.05 | 63.84 | 61.85 | 63.83 | 10,462,067 | 63.65 |
| 3/10/2026 | 61.90 | 62.36 | 61.33 | 61.83 | 8,119,309 | 61.66 |
| 3/09/2026 | 62.34 | 62.93 | 61.51 | 62.23 | 12,012,172 | 62.06 |
| 3/06/2026 | 62.27 | 63.00 | 61.71 | 61.96 | 7,818,209 | 61.79 |
| 3/05/2026 | 61.31 | 62.39 | 61.01 | 61.67 | 7,691,129 | 61.50 |
| 3/04/2026 | 60.90 | 61.46 | 60.12 | 61.31 | 8,345,058 | 61.14 |
| 3/03/2026 | 62.05 | 63.06 | 60.58 | 61.61 | 8,448,092 | 61.44 |
| 3/02/2026 | 62.29 | 62.49 | 60.61 | 61.64 | 8,851,641 | 61.47 |