Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EQT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 47.00 | 0.84 | 1.82% | 45.585 | 47.28 | 45.18 | 9,482,563 |
| Mar 06 2025 | 46.16 | -3.97 | -7.92% | 49.10 | 49.43 | 45.97 | 12,047,144 |
| Mar 05 2025 | 50.13 | 0.13 | 0.26% | 49.79 | 50.34 | 48.76 | 9,444,273 |
| Mar 04 2025 | 50.00 | 1.29 | 2.65% | 48.645 | 51.21 | 47.48 | 11,401,207 |
| Mar 03 2025 | 48.71 | 0.54 | 1.12% | 48.85 | 49.42 | 48.03 | 9,833,684 |
| Feb 28 2025 | 48.17 | 1.54 | 3.30% | 46.33 | 48.26 | 46.20 | 9,469,414 |
| Feb 27 2025 | 46.63 | -2.16 | -4.43% | 49.06 | 49.35 | 46.39 | 12,620,249 |
| Feb 26 2025 | 48.79 | -0.05 | -0.10% | 49.54 | 49.86 | 48.64 | 7,373,009 |
| Feb 25 2025 | 48.84 | -1.24 | -2.48% | 50.00 | 50.07 | 47.98 | 8,149,832 |
| Feb 24 2025 | 50.08 | -0.16 | -0.32% | 50.07 | 50.65 | 49.00 | 12,198,682 |
| Feb 21 2025 | 50.24 | -2.32 | -4.41% | 52.50 | 52.54 | 49.79 | 13,796,332 |
| Feb 20 2025 | 52.56 | -1.68 | -3.10% | 53.50 | 54.01 | 51.73 | 11,248,318 |
| Feb 19 2025 | 54.24 | 0.46 | 0.86% | 54.97 | 56.66 | 54.04 | 12,168,525 |
| Feb 18 2025 | 53.78 | 0.35 | 0.66% | 53.86 | 54.55 | 52.70 | 10,203,340 |
| Feb 14 2025 | 53.43 | 0.56 | 1.06% | 52.94 | 53.82 | 52.77 | 5,551,577 |
| Feb 13 2025 | 52.87 | 0.50 | 0.95% | 52.60 | 53.23 | 51.92 | 6,128,441 |
| Feb 12 2025 | 52.37 | -1.39 | -2.59% | 53.64 | 54.11 | 51.63 | 7,829,754 |
| Feb 11 2025 | 53.76 | 0.26 | 0.49% | 53.58 | 54.53 | 53.17 | 9,272,528 |
| Feb 10 2025 | 53.50 | 2.39 | 4.68% | 51.58 | 53.68 | 51.51 | 5,073,966 |
| Feb 07 2025 | 51.11 | -0.32 | -0.62% | 51.20 | 51.98 | 50.735 | 12,928,929 |
| Feb 06 2025 | 51.43 | -1.52 | -2.87% | 53.12 | 53.56 | 51.125 | 7,718,880 |
| Feb 05 2025 | 52.95 | 0.80 | 1.53% | 52.13 | 53.10 | 51.92 | 4,083,029 |
| Feb 04 2025 | 52.15 | -0.03 | -0.06% | 51.42 | 52.339 | 51.27 | 5,124,193 |
| Feb 03 2025 | 52.18 | 1.06 | 2.07% | 51.81 | 52.93 | 50.96 | 7,157,657 |
| Jan 31 2025 | 51.12 | -0.53 | -1.03% | 52.02 | 52.07 | 50.86 | 5,747,689 |
| Jan 30 2025 | 51.65 | 1.03 | 2.03% | 50.93 | 52.0695 | 50.875 | 5,427,393 |
| Jan 29 2025 | 50.62 | 0.72 | 1.44% | 50.00 | 51.10 | 49.83 | 6,215,311 |
| Jan 28 2025 | 49.90 | 1.44 | 2.97% | 49.08 | 50.00 | 48.24 | 9,902,890 |
| Jan 27 2025 | 48.46 | -5.22 | -9.72% | 51.26 | 51.28 | 47.59 | 21,311,646 |
| Jan 24 2025 | 53.68 | 0.28 | 0.52% | 53.52 | 53.885 | 53.225 | 5,971,208 |
| Jan 23 2025 | 53.40 | 0.00 | 0.00% | 53.40 | 53.40 | 53.40 | 0 |
| Jan 22 2025 | 53.40 | -0.03 | -0.06% | 54.10 | 54.85 | 53.37 | 7,284,773 |
| Jan 21 2025 | 53.43 | 0.47 | 0.89% | 52.57 | 53.46 | 52.23 | 9,903,272 |
| Jan 17 2025 | 52.96 | -0.82 | -1.52% | 53.08 | 53.79 | 52.3652 | 7,699,500 |
| Jan 16 2025 | 53.78 | 1.34 | 2.56% | 52.20 | 53.98 | 52.10 | 7,552,844 |
| Jan 15 2025 | 52.44 | 1.75 | 3.45% | 52.00 | 52.995 | 51.62 | 10,474,476 |
| Jan 14 2025 | 50.69 | 0.61 | 1.22% | 50.05 | 51.21 | 49.935 | 7,396,282 |
| Jan 13 2025 | 50.08 | 1.08 | 2.20% | 49.10 | 50.115 | 48.79 | 9,288,353 |
| Jan 10 2025 | 49.00 | 0.00 | 0.00% | 49.58 | 50.0274 | 48.86 | 10,525,688 |
| Jan 08 2025 | 49.00 | 0.85 | 1.77% | 48.20 | 49.20 | 48.18 | 7,885,309 |
| Jan 07 2025 | 48.15 | 0.51 | 1.07% | 47.65 | 48.52 | 47.30 | 4,851,100 |
| Jan 06 2025 | 47.64 | 0.62 | 1.32% | 48.00 | 48.29 | 47.38 | 6,780,300 |
| Jan 03 2025 | 47.02 | -0.33 | -0.70% | 47.80 | 48.33 | 46.39 | 8,233,478 |
| Jan 02 2025 | 47.35 | 1.24 | 2.69% | 47.00 | 47.59 | 45.92 | 10,162,101 |
| Dec 31 2024 | 46.11 | -0.48 | -1.03% | 46.23 | 46.60 | 45.91 | 4,902,352 |
| Dec 30 2024 | 46.59 | 2.27 | 5.12% | 46.35 | 46.76 | 45.06 | 9,717,840 |
| Dec 27 2024 | 44.32 | 0.14 | 0.32% | 44.17 | 44.9797 | 43.96 | 4,507,612 |
| Dec 26 2024 | 44.18 | -0.40 | -0.90% | 44.11 | 44.64 | 43.71 | 2,712,316 |
| Dec 24 2024 | 44.58 | 0.72 | 1.64% | 44.09 | 44.76 | 43.63 | 2,013,642 |
| Dec 23 2024 | 43.86 | 0.87 | 2.02% | 43.00 | 43.995 | 42.85 | 4,812,729 |
| Dec 20 2024 | 42.99 | 0.34 | 0.80% | 42.59 | 43.641 | 42.42 | 12,908,830 |
| Dec 19 2024 | 42.65 | 0.11 | 0.26% | 43.51 | 43.73 | 42.59 | 6,921,387 |
| Dec 18 2024 | 42.54 | -1.66 | -3.76% | 44.15 | 44.365 | 42.2675 | 7,449,025 |
| Dec 17 2024 | 44.20 | -0.62 | -1.38% | 44.36 | 44.59 | 43.86 | 7,056,253 |
| Dec 16 2024 | 44.82 | -0.77 | -1.69% | 45.59 | 45.816 | 44.64 | 5,326,484 |
| Dec 13 2024 | 45.59 | -0.27 | -0.59% | 45.82 | 46.12 | 45.12 | 8,514,760 |
| Dec 12 2024 | 45.86 | 0.28 | 0.61% | 45.50 | 46.31 | 45.275 | 4,700,861 |
| Dec 11 2024 | 45.58 | 2.53 | 5.88% | 43.55 | 45.90 | 43.39 | 9,614,848 |
| Dec 10 2024 | 43.05 | -0.22 | -0.51% | 43.23 | 43.82 | 42.73 | 6,094,798 |
