Equitable Holdings Inc (EQH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.972947318462 | 42.14 | 43.53 | 41.68 | 2367272 | 42.51140938 | CS |
| 4 | 0.73 | 1.78048780488 | 41 | 43.53 | 40.08 | 2813586 | 41.4543325 | CS |
| 12 | 4.52 | 12.1472722386 | 37.21 | 43.53 | 36.845 | 2791235 | 40.48924397 | CS |
| 26 | 9.2 | 28.2815862281 | 32.53 | 43.53 | 31.76 | 2696676 | 37.54763826 | CS |
| 52 | 13.55 | 48.0837473385 | 28.18 | 43.53 | 24.65 | 2845178 | 33.73345306 | CS |
| 156 | 13.73 | 49.0357142857 | 28 | 43.53 | 21.89 | 2879103 | 30.87648807 | CS |
| 260 | 19.24 | 85.549132948 | 22.49 | 43.53 | 9.89 | 3105815 | 27.56525678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.73 | -0.31 | -0.74 | 42.04 | 42.14 | 41.68 | 1112276 |
| 1721342400 | 42.04 | -0.26 | -0.61 | 42.19 | 43.095 | 41.965 | 2842574 |
| 1721256000 | 42.3 | -0.89 | -2.06 | 42.93 | 43.1 | 42.26 | 2642344 |
| 1721169600 | 43.19 | 0.28 | 0.65 | 43.03 | 43.53 | 42.95 | 2006489 |
| 1721083200 | 42.91 | 0.52 | 1.23 | 42.66 | 43.35 | 42.52 | 2044191 |
| 1720824000 | 42.39 | 0.35 | 0.83 | 42.14 | 42.55 | 42.005 | 2318387 |
| 1720737600 | 42.04 | 0.41 | 0.98 | 41.83 | 42.07 | 41.6 | 7207920 |
| 1720651200 | 41.63 | 0.83 | 2.03 | 40.9 | 41.65 | 40.89 | 1346624 |
| 1720564800 | 40.8 | 0.42 | 1.04 | 40.38 | 41.17 | 40.2 | 2946545 |
| 1720478400 | 40.38 | -0.04 | -0.10 | 40.39 | 40.65 | 40.08 | 2404320 |
| 1720219200 | 40.42 | -0.64 | -1.56 | 40.92 | 41.03 | 40.34 | 2424728 |
| 1720040640 | 41.06 | -0.31 | -0.75 | 41.42 | 41.54 | 40.97 | 739951 |
| 1719960000 | 41.37 | 0.55 | 1.35 | 40.74 | 41.515 | 40.74 | 5219133 |
| 1719873600 | 40.82 | 0.31 | 0.77 | 41.07 | 41.33 | 40.7 | 1407199 |
| 1719614400 | 40.51 | 0 | 0.00 | 40.51 | 40.51 | 40.51 | 0 |
| 1719528000 | 40.51 | -0.06 | -0.15 | 40.41 | 40.61 | 40.195 | 1560830 |
| 1719441600 | 40.57 | -0.73 | -1.77 | 40.98 | 41.05 | 40.275 | 2147090 |
| 1719355200 | 41.3 | -0.13 | -0.31 | 41.37 | 41.71 | 41.07 | 1471807 |
| 1719268800 | 41.43 | 0.31 | 0.75 | 41.28 | 41.95 | 41.03 | 2310069 |
| 1719009600 | 41.12 | 0.07 | 0.17 | 41 | 41.295 | 40.68 | 6177077 |
| 1718923200 | 41.05 | 1.02 | 2.55 | 39.98 | 41.07 | 39.98 | 2428063 |
| 1718750400 | 40.03 | 0 | 0.00 | 39.78 | 40.1782 | 39.655 | 3549190 |
| 1718664000 | 40.03 | 0.35 | 0.88 | 39.58 | 40.085 | 39.24 | 1954383 |
| 1718404800 | 39.68 | -0.63 | -1.56 | 39.78 | 39.99 | 39.37 | 2301562 |
| 1718318400 | 40.31 | -0.83 | -2.02 | 41.03 | 41.33 | 40.17 | 2165197 |
| 1718232000 | 41.14 | 0.58 | 1.43 | 41.07 | 41.459 | 40.865 | 3780267 |
| 1718145600 | 40.56 | -0.08 | -0.20 | 40.52 | 40.65 | 40.09 | 3166927 |
| 1718059200 | 40.64 | 0.48 | 1.20 | 39.88 | 40.68 | 39.71 | 3808846 |
| 1717800000 | 40.16 | -0.14 | -0.35 | 40.09 | 40.44 | 40.06 | 2160080 |
| 1717713600 | 40.3 | 0.1 | 0.25 | 40.3 | 40.5199 | 40.05 | 2539795 |
| 1717627200 | 40.2 | 0.02 | 0.05 | 40.31 | 40.64 | 40.03 | 2961457 |
| 1717540800 | 40.18 | -0.93 | -2.26 | 40.67 | 41.16 | 40.15 | 2576961 |
| 1717454400 | 41.11 | -0.38 | -0.92 | 41.35 | 41.4499 | 40.545 | 2293960 |
| 1717195200 | 41.49 | -0.01 | -0.02 | 41.54 | 41.64 | 40.685 | 4824141 |
| 1717108800 | 41.5 | 0.77 | 1.89 | 40.85 | 41.51 | 40.66 | 2826333 |
| 1717022400 | 40.73 | 0.31 | 0.77 | 40.02 | 40.86 | 39.8702 | 3733832 |
| 1716936000 | 40.42 | -0.57 | -1.39 | 40.98 | 41.06 | 40.29 | 1563865 |
| 1716590400 | 40.99 | 0.56 | 1.39 | 40.64 | 41.265 | 40.47 | 2737242 |
| 1716504000 | 40.43 | -0.22 | -0.54 | 40.79 | 40.94 | 40.22 | 2704697 |
| 1716417600 | 40.65 | -0.09 | -0.22 | 40.79 | 41.19 | 40.375 | 2570094 |
| 1716331200 | 40.74 | 0.34 | 0.84 | 40.3 | 40.79 | 40.25 | 2552542 |
| 1716244800 | 40.4 | -0.33 | -0.81 | 40.73 | 40.849 | 40.305 | 1958491 |
| 1715985600 | 40.73 | 0.49 | 1.22 | 40.38 | 40.76 | 40.07 | 2060827 |
| 1715899200 | 40.24 | -0.24 | -0.59 | 40.5 | 40.71 | 40.22 | 2999581 |
| 1715812800 | 40.48 | 0.25 | 0.62 | 40.4 | 40.65 | 40.18 | 2398361 |
| 1715726400 | 40.23 | -0.08 | -0.20 | 40.45 | 40.74 | 40.105 | 2483711 |
| 1715640000 | 40.31 | 0.47 | 1.18 | 40 | 40.39 | 39.83 | 2862402 |
| 1715380800 | 39.84 | 0.2 | 0.50 | 39.74 | 39.9 | 39.33 | 2237897 |
| 1715294400 | 39.64 | 0.21 | 0.53 | 39.45 | 39.945 | 39.43 | 2259631 |
| 1715208000 | 39.43 | 0 | 0.00 | 39.12 | 39.605 | 38.895 | 2680244 |
| 1715121600 | 39.43 | 0.27 | 0.69 | 39.38 | 39.815 | 39.285 | 3918042 |
| 1715035200 | 39.16 | 0.62 | 1.61 | 38.77 | 39.51 | 38.7 | 2674380 |
| 1714776000 | 38.54 | 0.29 | 0.76 | 38.64 | 38.73 | 38.26 | 2657433 |
| 1714689600 | 38.25 | -0.36 | -0.93 | 39.02 | 39.11 | 37.97 | 3456585 |
| 1714603200 | 38.61 | 1.7 | 4.61 | 36.92 | 39.08 | 36.92 | 5261323 |
| 1714516800 | 36.91 | -0.56 | -1.49 | 37.06 | 37.41 | 36.855 | 2035540 |
| 1714430400 | 37.47 | 0.58 | 1.57 | 36.93 | 37.52 | 36.93 | 2423146 |
| 1714171200 | 36.89 | -0.24 | -0.65 | 37.21 | 37.3 | 36.845 | 2171756 |
| 1714084800 | 37.13 | -0.94 | -2.47 | 37.83 | 38.1 | 37 | 3225883 |
| 1713998400 | 38.07 | 0.8 | 2.15 | 37.17 | 38.135 | 37.12 | 2147950 |
| 1713912000 | 37.27 | 0.26 | 0.70 | 37.1 | 37.5 | 36.93 | 1730700 |
| 1713825600 | 37.01 | 0.45 | 1.23 | 36.88 | 37.34 | 36.56 | 1621194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
