Register to chat with like-minded investors on our interactive forums.
EQT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 40.41 | 0.98 | 2.49% | 39.78 | 41.04 | 39.22 | 9,213,144 |
| Apr 24 2024 | 39.43 | 1.45 | 3.82% | 38.58 | 39.8505 | 37.88 | 11,734,077 |
| Apr 23 2024 | 37.98 | 0.01 | 0.03% | 37.80 | 38.525 | 37.55 | 7,639,993 |
| Apr 22 2024 | 37.97 | 1.32 | 3.60% | 36.49 | 38.15 | 36.45 | 10,531,557 |
| Apr 19 2024 | 36.65 | 0.43 | 1.19% | 36.02 | 36.695 | 35.91 | 4,957,480 |
| Apr 18 2024 | 36.22 | 0.18 | 0.50% | 36.20 | 36.785 | 36.12 | 6,797,211 |
| Apr 17 2024 | 36.04 | -0.16 | -0.44% | 35.95 | 36.77 | 35.91 | 5,246,714 |
| Apr 16 2024 | 36.20 | -0.32 | -0.88% | 35.95 | 36.37 | 35.24 | 4,717,449 |
| Apr 15 2024 | 36.52 | -0.73 | -1.96% | 37.30 | 37.635 | 36.43 | 5,710,977 |
| Apr 12 2024 | 37.25 | -0.24 | -0.64% | 37.76 | 38.41 | 37.13 | 5,580,524 |
| Apr 11 2024 | 37.49 | -0.22 | -0.58% | 37.95 | 37.98 | 36.94 | 6,009,073 |
| Apr 10 2024 | 37.71 | -0.24 | -0.63% | 38.01 | 38.245 | 37.545 | 6,053,521 |
| Apr 09 2024 | 37.95 | 1.11 | 3.01% | 36.94 | 37.95 | 36.94 | 6,560,317 |
| Apr 08 2024 | 36.84 | 0.36 | 0.99% | 36.64 | 37.025 | 36.45 | 4,993,675 |
| Apr 05 2024 | 36.48 | -0.28 | -0.76% | 36.60 | 36.72 | 36.09 | 3,598,740 |
| Apr 04 2024 | 36.76 | -0.43 | -1.16% | 37.76 | 37.84 | 36.66 | 5,666,918 |
| Apr 03 2024 | 37.19 | 0.32 | 0.87% | 36.98 | 37.255 | 36.68 | 5,626,853 |
| Apr 02 2024 | 36.87 | -0.24 | -0.65% | 36.93 | 37.08 | 36.53 | 4,348,867 |
| Apr 01 2024 | 37.11 | 0.04 | 0.11% | 37.33 | 37.50 | 36.605 | 6,531,804 |
| Mar 28 2024 | 37.07 | 1.00 | 2.77% | 36.30 | 37.40 | 36.12 | 9,985,169 |
| Mar 27 2024 | 36.07 | 1.12 | 3.20% | 34.69 | 36.07 | 34.62 | 7,143,444 |
| Mar 26 2024 | 34.95 | 0.13 | 0.37% | 35.04 | 35.29 | 34.75 | 6,988,128 |
| Mar 25 2024 | 34.82 | 0.46 | 1.34% | 34.48 | 34.975 | 34.43 | 6,541,053 |
| Mar 22 2024 | 34.36 | 0.00 | 0.00% | 34.30 | 34.40 | 34.135 | 4,896,529 |
| Mar 21 2024 | 34.36 | 0.54 | 1.60% | 33.95 | 34.41 | 33.78 | 5,736,981 |
| Mar 20 2024 | 33.82 | 0.26 | 0.77% | 33.18 | 34.00 | 33.17 | 7,017,250 |
| Mar 19 2024 | 33.56 | 0.16 | 0.48% | 33.28 | 33.805 | 33.20 | 7,375,921 |
| Mar 18 2024 | 33.40 | -0.03 | -0.09% | 33.81 | 33.87 | 33.31 | 5,769,356 |
| Mar 15 2024 | 33.43 | -0.35 | -1.04% | 33.82 | 33.88 | 32.99 | 22,791,949 |
| Mar 14 2024 | 33.78 | -0.23 | -0.68% | 34.30 | 34.30 | 33.205 | 11,838,236 |
| Mar 13 2024 | 34.01 | -0.51 | -1.48% | 34.42 | 34.525 | 33.995 | 11,267,490 |
| Mar 12 2024 | 34.52 | -0.09 | -0.26% | 34.78 | 34.89 | 33.82 | 12,830,970 |
| Mar 11 2024 | 34.61 | -2.91 | -7.76% | 34.99 | 35.47 | 33.63 | 28,477,202 |
| Mar 08 2024 | 37.52 | 0.26 | 0.70% | 37.40 | 37.73 | 37.095 | 2,788,264 |
| Mar 07 2024 | 37.26 | -0.33 | -0.88% | 37.71 | 37.84 | 37.17 | 3,106,428 |
| Mar 06 2024 | 37.59 | -0.40 | -1.05% | 38.22 | 38.23 | 37.265 | 4,337,115 |
| Mar 05 2024 | 37.99 | 0.45 | 1.20% | 37.48 | 38.31 | 37.32 | 2,897,583 |
| Mar 04 2024 | 37.54 | 0.53 | 1.43% | 37.85 | 38.19 | 37.40 | 4,843,441 |
| Mar 01 2024 | 37.01 | -0.14 | -0.38% | 37.17 | 37.41 | 36.82 | 9,281,710 |
| Feb 29 2024 | 37.15 | 0.57 | 1.56% | 36.68 | 37.31 | 36.60 | 5,415,164 |
| Feb 28 2024 | 36.58 | 0.06 | 0.16% | 36.67 | 36.995 | 36.39 | 3,375,012 |
| Feb 27 2024 | 36.52 | -0.22 | -0.60% | 37.15 | 37.28 | 36.39 | 3,174,328 |
| Feb 26 2024 | 36.74 | -0.27 | -0.73% | 37.43 | 37.70 | 36.47 | 4,564,789 |
| Feb 23 2024 | 37.01 | -0.31 | -0.83% | 36.76 | 37.315 | 36.325 | 5,773,906 |
| Feb 22 2024 | 37.32 | 0.02 | 0.05% | 36.48 | 37.555 | 36.13 | 6,673,647 |
| Feb 21 2024 | 37.30 | 3.57 | 10.58% | 35.14 | 38.24 | 35.14 | 12,912,750 |
| Feb 20 2024 | 33.73 | -0.97 | -2.80% | 34.60 | 34.60 | 33.545 | 6,010,738 |
| Feb 16 2024 | 34.70 | 0.21 | 0.61% | 34.50 | 35.06 | 34.04 | 4,934,445 |
| Feb 15 2024 | 34.49 | 1.53 | 4.64% | 33.44 | 34.745 | 33.19 | 7,970,886 |
| Feb 14 2024 | 32.96 | -1.14 | -3.34% | 32.71 | 33.60 | 32.07 | 13,748,086 |
| Feb 13 2024 | 34.10 | -0.83 | -2.38% | 34.26 | 34.55 | 33.72 | 6,307,227 |
| Feb 12 2024 | 34.93 | 0.60 | 1.75% | 34.42 | 35.36 | 34.385 | 5,205,073 |
| Feb 09 2024 | 34.33 | -0.42 | -1.21% | 34.50 | 34.82 | 34.21 | 3,616,335 |
| Feb 08 2024 | 34.75 | 0.52 | 1.52% | 34.00 | 34.85 | 33.87 | 4,411,256 |
| Feb 07 2024 | 34.23 | 0.00 | 0.00% | 34.37 | 34.51 | 33.842 | 4,576,429 |
| Feb 06 2024 | 34.23 | 0.05 | 0.15% | 34.12 | 34.62 | 33.91 | 3,247,475 |
| Feb 05 2024 | 34.18 | -0.86 | -2.45% | 34.78 | 34.88 | 34.14 | 4,790,010 |
| Feb 02 2024 | 35.04 | -0.02 | -0.06% | 35.01 | 35.39 | 34.58 | 3,834,139 |
| Feb 01 2024 | 35.06 | -0.34 | -0.96% | 35.58 | 35.76 | 34.87 | 3,652,886 |
| Jan 31 2024 | 35.40 | -0.75 | -2.07% | 36.22 | 36.25 | 35.37 | 4,258,599 |
| Jan 30 2024 | 36.15 | 0.33 | 0.92% | 35.46 | 36.50 | 35.37 | 3,429,927 |
| Jan 29 2024 | 35.82 | -0.06 | -0.17% | 35.78 | 35.85 | 35.155 | 3,882,242 |
