EQT Corp (EQT)

Last Price61.42

Change+1.68 (2.81%)

NYSE · Last Trade: Feb 28th, 9:46 PM EST

Historical Prices For EQT Corp (EQT)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	60.42	61.77	60.25	61.42	12,160,125	61.42
2/26/2026	58.60	59.99	58.52	59.74	9,819,404	59.74
2/25/2026	58.50	59.60	58.50	59.38	8,610,005	59.38
2/24/2026	58.95	59.11	57.63	58.41	8,557,433	58.41
2/23/2026	60.51	61.25	58.63	59.03	7,552,457	59.03
2/20/2026	60.00	60.89	59.61	60.50	12,245,694	60.50
2/19/2026	59.77	61.24	59.01	59.77	14,132,339	59.77
2/18/2026	56.28	59.55	55.81	58.63	12,992,959	58.63
2/17/2026	58.74	58.89	56.47	57.75	10,206,556	57.75
2/13/2026	56.67	59.01	56.42	58.70	8,800,858	58.53
2/12/2026	57.00	57.86	56.16	57.18	12,152,061	57.02
2/11/2026	56.02	57.34	55.78	56.93	6,920,450	56.77
2/10/2026	56.16	56.25	55.24	55.39	6,835,988	55.23
2/09/2026	55.56	56.73	55.12	56.13	9,426,190	55.97
2/06/2026	55.60	56.99	55.56	56.79	5,698,787	56.63
2/05/2026	54.90	55.68	54.01	55.33	7,893,834	55.17
2/04/2026	56.21	56.56	54.87	55.40	8,148,183	55.24
2/03/2026	54.58	55.62	54.16	55.60	6,861,549	55.44
2/02/2026	55.50	55.98	54.49	54.75	8,286,028	54.60
1/30/2026	56.48	58.27	55.99	57.73	13,670,462	57.57
1/29/2026	57.19	57.20	55.69	56.33	9,028,195	56.17
1/28/2026	54.68	56.01	53.70	55.96	8,528,146	55.80
1/27/2026	56.01	56.17	53.92	54.41	10,537,890	54.26
1/26/2026	56.31	56.90	54.88	56.41	10,566,358	56.25
1/23/2026	55.70	56.43	55.25	55.52	14,642,408	55.36
1/22/2026	55.50	55.70	54.04	54.73	16,379,493	54.58
1/21/2026	53.05	55.14	52.80	54.83	19,112,895	54.68
1/20/2026	52.83	53.40	50.92	51.48	25,600,997	51.34
1/16/2026	49.90	51.01	49.52	50.54	10,116,777	50.40
1/15/2026	49.69	50.93	49.26	49.92	9,939,461	49.78
1/14/2026	50.84	51.00	49.93	50.26	14,538,247	50.12
1/13/2026	52.69	53.14	51.13	51.59	6,634,815	51.45
1/12/2026	51.50	52.45	50.94	52.15	19,161,204	52.00
1/09/2026	52.11	52.66	50.45	51.09	11,209,916	50.95
1/08/2026	54.31	54.58	51.74	52.20	13,224,927	52.05
1/07/2026	53.34	54.69	53.01	54.49	9,054,642	54.34
1/06/2026	52.76	53.42	52.22	53.41	12,786,825	53.26
1/05/2026	52.90	53.52	51.03	53.35	12,428,463	53.20
1/02/2026	53.35	53.65	52.53	53.46	4,214,371	53.31
12/31/2025	54.04	54.34	53.15	53.60	5,411,405	53.45
12/30/2025	55.00	55.20	54.48	54.63	4,387,621	54.48
12/29/2025	54.00	54.73	53.83	54.54	7,114,541	54.39
12/26/2025	54.28	54.41	53.56	53.93	4,706,068	53.78
12/24/2025	54.03	54.54	53.64	53.89	3,448,236	53.74
12/23/2025	54.28	54.74	53.67	54.52	6,384,825	54.37
12/22/2025	53.84	54.37	53.13	53.50	7,704,958	53.35
12/19/2025	53.81	54.59	53.76	53.87	11,653,043	53.72
12/18/2025	54.22	55.41	53.44	53.76	8,107,402	53.61
12/17/2025	53.69	54.50	53.27	54.36	8,166,735	54.21
12/16/2025	54.66	54.66	52.73	53.32	9,445,316	53.17
12/15/2025	55.57	55.58	53.95	55.17	10,307,255	55.01
12/12/2025	56.29	56.38	55.02	55.57	8,652,016	55.41
12/11/2025	56.87	56.87	55.27	56.07	10,376,845	55.91
12/10/2025	58.74	58.79	56.99	57.25	7,556,395	57.09
12/09/2025	58.73	59.18	58.30	58.52	6,047,977	58.36
12/08/2025	60.42	60.49	58.41	58.66	9,767,030	58.50
12/05/2025	60.75	62.23	60.28	60.68	9,006,791	60.51
12/04/2025	61.08	62.00	59.22	60.07	11,359,995	59.90
12/03/2025	59.09	61.52	58.70	61.17	9,407,751	61.00
12/02/2025	60.47	60.47	58.49	58.60	7,324,452	58.44
12/01/2025	60.66	61.21	59.89	60.52	8,311,510	60.35