Dark

EQT
EQT CORP
stock NYSE

Market Open

Jul 1, 2026 9:51:50 AM EDT

53.05USD-0.226%(-0.12)402,909

53.05Bid 53.08Ask 0.03Spread

Pre-market

Jul 1, 2026 9:29:08 AM EDT

53.26USD+0.169%(+0.09)5,929

After-hours

Jun 30, 2026 4:38:30 PM EDT

53.17USD+0.019%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	53.0600	53.270000	52.7700	53.0500	-0.226%	402,909	0.000%
2026-06-30	52.3200	53.740000	52.1900	53.1700	+2.250%	11,787,733	-0.226%
2026-06-29	52.5450	52.918600	51.8250	52.0000	-1.328%	6,287,670	+2.019%
2026-06-26	51.8500	53.600000	51.8500	52.7000	+2.033%	12,647,677	+0.664%
2026-06-25	51.2850	51.799900	51.0200	51.6500	+0.330%	7,955,902	+2.711%
2026-06-24	50.8800	52.170000	50.8100	51.4800	-0.348%	8,643,216	+3.050%
2026-06-23	51.5000	51.800000	50.9300	51.6600	-0.347%	9,762,804	+2.691%
2026-06-22	51.1550	51.850000	50.5700	51.8400	+2.208%	9,872,777	+2.334%
2026-06-18	50.8000	51.450000	50.2700	50.7200	-0.802%	13,560,800	+4.594%
2026-06-17	50.8400	51.810000	50.7200	51.1300	-0.467%	7,826,679	+3.755%
2026-06-16	50.5100	51.890000	50.2500	51.3700	+1.222%	8,786,579	+3.270%
2026-06-15	50.7600	52.170000	50.6100	50.7500	-2.291%	7,793,517	+4.532%
2026-06-12	51.5200	52.290000	51.2500	51.9400	+1.445%	5,227,899	+2.137%
2026-06-11	53.0400	53.450000	51.0900	51.2000	-2.680%	8,442,324	+3.613%
2026-06-10	53.1200	53.540000	52.5900	52.6100	-0.152%	4,707,727	+0.836%
2026-06-09	52.9800	53.060000	52.2800	52.6900	-0.547%	5,784,856	+0.683%
2026-06-08	53.5000	54.020000	52.7300	52.9800	-1.433%	6,185,507	+0.132%
2026-06-05	55.1900	55.505000	53.6700	53.7500	-2.697%	4,992,469	-1.302%
2026-06-04	54.8100	55.715000	54.7400	55.2400	+1.414%	4,941,587	-3.965%
2026-06-03	54.9300	55.015000	54.3900	54.4700	-0.384%	4,827,416	-2.607%
2026-06-02	54.9900	55.500000	54.5000	54.6800	-1.050%	5,266,651	-2.981%
2026-06-01	54.9000	55.690000	54.6075	55.2600	+0.601%	5,866,044	-3.999%
2026-05-29	55.4900	55.535000	54.5300	54.9300	-0.759%	10,652,797	-3.423%
2026-05-28	55.3600	55.620000	54.5900	55.3500	+0.326%	4,996,229	-4.155%
2026-05-27	55.7800	56.120000	55.0600	55.1700	-1.850%	5,024,829	-3.843%
2026-05-26	57.6700	57.930000	56.1800	56.2100	-2.952%	8,953,944	-5.622%
2026-05-22	57.3000	58.075000	57.0100	57.9200	+0.312%	5,202,165	-8.408%
2026-05-21	58.6200	58.735000	57.5750	57.7400	-0.156%	5,672,031	-8.123%
2026-05-20	59.3100	59.593200	57.7001	57.8300	-3.246%	6,263,433	-8.266%
2026-05-19	57.8100	59.795000	57.3427	59.7700	+4.038%	8,663,863	-11.243%
2026-05-18	56.3500	57.765000	56.0900	57.4500	+2.188%	6,065,636	-7.659%
2026-05-15	57.1400	57.220000	56.1100	56.2200	-0.619%	6,356,529	-5.639%
2026-05-14	55.6900	57.000000	55.5500	56.5700	+1.144%	4,717,393	-6.222%
2026-05-13	55.7900	55.970000	55.1110	55.9300	+0.269%	4,418,757	-5.149%
2026-05-12	56.5400	56.725000	55.4500	55.7800	-1.187%	4,616,145	-4.894%
2026-05-11	56.5000	57.000000	56.1500	56.4500	+0.876%	7,976,919	-6.023%
2026-05-08	56.3800	56.717700	55.9150	55.9600	-0.462%	6,206,927	-5.200%
2026-05-07	56.5800	56.705000	55.3100	56.2200	-1.987%	9,948,950	-5.639%
2026-05-06	57.4800	58.270000	57.0300	57.3600	-2.316%	7,686,943	-7.514%
2026-05-05	58.6250	59.410000	57.9100	58.7200	-0.609%	7,037,508	-9.656%
2026-05-04	58.8000	59.825000	58.6900	59.0800	+0.716%	5,537,049	-10.206%
2026-05-01	60.0000	60.030000	58.1300	58.6600	-2.364%	7,408,481	-9.564%
2026-04-30	58.7200	60.660000	58.6500	60.0800	+1.641%	6,907,934	-11.701%
2026-04-29	59.5600	60.300000	58.8000	59.1100	-0.522%	8,724,630	-10.252%
2026-04-28	59.4400	60.060000	59.2900	59.4200	+1.330%	6,598,564	-10.720%
2026-04-27	59.5600	60.795000	58.4000	58.6400	-0.458%	9,473,776	-9.533%
2026-04-24	58.5600	59.050000	57.9200	58.9100	-0.034%	8,010,340	-9.947%
2026-04-23	58.8600	59.500000	57.8800	58.9300	+0.358%	9,733,601	-9.978%
2026-04-22	58.3100	59.260000	56.7800	58.7200	+3.054%	10,616,256	-9.656%
2026-04-21	56.6800	57.420000	56.2600	56.9800	-0.035%	8,789,034	-6.897%
2026-04-20	57.6000	58.510000	56.7550	57.0000	-2.531%	9,355,644	-6.930%
2026-04-17	56.7550	58.610000	56.3800	58.4800	+0.154%	10,518,799	-9.285%
2026-04-16	56.9850	58.495000	56.7600	58.3900	+2.872%	8,829,799	-9.145%
2026-04-15	56.5000	57.169300	56.3900	56.7600	+0.088%	6,716,235	-6.536%
2026-04-14	57.4700	57.860000	56.4950	56.7100	-1.716%	5,625,998	-6.454%
2026-04-13	58.7800	58.970000	57.2050	57.7000	-1.670%	5,650,224	-8.059%
2026-04-10	58.9100	59.490000	58.1400	58.6800	-1.328%	5,060,849	-9.594%
2026-04-09	60.2200	60.855000	59.0950	59.4700	-1.180%	6,067,403	-10.795%
2026-04-08	58.9200	60.390000	58.0900	60.1800	-0.840%	10,656,823	-11.848%
2026-04-07	60.7000	61.550000	60.2050	60.6900	+0.480%	5,720,980	-12.589%
2026-04-06	59.5500	60.910000	59.4696	60.4000	+1.173%	4,603,747	-12.169%
2026-04-02	62.0850	62.170000	59.4000	59.7000	-2.275%	8,807,072	-11.139%
2026-04-01	62.4950	63.235000	60.9550	61.0900	-4.007%	11,694,364	-13.161%
2026-03-31	65.0100	65.570000	62.6700	63.6400	-1.241%	10,817,888	-16.640%
2026-03-30	67.4600	67.740000	63.8600	64.4400	-4.604%	9,880,199	-17.675%
2026-03-27	67.4500	68.240000	67.2800	67.5500	+1.032%	5,862,457	-21.466%
2026-03-26	67.8750	67.875000	66.7200	66.8600	-1.575%	7,531,297	-20.655%
2026-03-25	65.5100	67.990000	65.4000	67.9300	+3.980%	7,112,331	-21.905%
2026-03-24	65.7000	67.260000	65.2000	65.3300	+0.153%	9,451,745	-18.797%
2026-03-23	63.3300	66.490000	63.0100	65.2300	+0.866%	11,294,685	-18.672%
2026-03-20	65.0000	66.270000	64.4300	64.6700	-0.015%	15,135,145	-17.968%
2026-03-19	64.3200	67.150000	63.8450	64.6800	+1.826%	13,260,228	-17.981%
2026-03-18	64.4300	64.600000	62.1100	63.5200	-1.412%	7,273,472	-16.483%
2026-03-17	64.8100	65.680000	59.5000	64.4300	+0.187%	5,881,726	-17.663%
2026-03-16	64.2400	64.990000	63.9500	64.3100	-0.093%	6,547,129	-17.509%
2026-03-13	64.4400	65.340000	64.0600	64.3700	-0.418%	8,545,511	-17.586%
2026-03-12	64.2600	65.320000	63.5700	64.6400	+1.269%	9,253,960	-17.930%
2026-03-11	62.0500	63.840000	61.8500	63.8300	+3.235%	10,464,541	-16.889%
2026-03-10	61.9000	62.360000	61.3300	61.8300	-0.643%	8,120,728	-14.200%
2026-03-09	62.3400	62.928000	61.5100	62.2300	+0.436%	12,013,097	-14.752%
2026-03-06	62.2700	63.000000	61.7100	61.9600	+0.470%	7,818,203	-14.380%
2026-03-05	61.3100	62.390000	61.0100	61.6700	+0.587%	7,692,205	-13.978%
2026-03-04	60.9000	61.460000	60.1150	61.3100	-0.487%	8,344,049	-13.473%
2026-03-03	62.0500	63.060000	60.5761	61.6100	-0.049%	9,201,048	-13.894%
2026-03-02	62.2900	62.492500	60.6100	61.6400	+0.358%	8,852,083	-13.936%
2026-02-27	60.4200	61.770000	60.2500	61.4200	+2.812%	12,159,719	-13.627%
2026-02-26	58.6000	59.990000	58.5200	59.7400	+0.606%	9,793,691	-11.199%
2026-02-25	58.5000	59.600000	58.5000	59.3800	+1.661%	8,613,013	-10.660%
2026-02-24	58.9500	59.110000	57.6300	58.4100	-1.050%	8,557,972	-9.177%
2026-02-23	60.5100	61.250000	58.6300	59.0300	-2.430%	7,554,238	-10.130%
2026-02-20	60.0000	60.890000	59.6100	60.5000	+1.221%	12,245,692	-12.314%
2026-02-19	59.7700	61.240000	59.0100	59.7700	+1.944%	14,132,652	-11.243%
2026-02-18	56.2800	59.550000	55.8124	58.6300	+1.524%	12,993,640	-9.517%
2026-02-17	58.7400	58.890000	56.4650	57.7500	-1.618%	10,208,994	-8.139%
2026-02-13	56.6700	59.010000	56.4242	58.7000	+2.658%	8,800,583	-9.625%
2026-02-12	57.0000	57.860000	56.1600	57.1800	+0.439%	12,153,048	-7.223%
2026-02-11	56.0200	57.340000	55.7800	56.9300	+2.780%	6,922,393	-6.815%
2026-02-10	56.1600	56.250000	55.2400	55.3900	-1.318%	6,836,411	-4.225%
2026-02-09	55.5600	56.735000	55.1200	56.1300	-1.162%	9,427,182	-5.487%
2026-02-06	55.6000	56.990000	55.5650	56.7900	+2.639%	5,698,681	-6.586%
2026-02-05	54.9000	55.680000	54.0100	55.3300	-0.126%	7,899,147	-4.121%
2026-02-04	56.2100	56.560000	54.8700	55.4000	-0.360%	8,148,594	-4.242%
2026-02-03	54.5800	55.620000	54.1601	55.6000	+1.553%	6,862,322	-4.586%
2026-02-02	55.5000	55.980000	54.4851	54.7500	-5.162%	8,287,286	-3.105%
2026-01-30	56.4800	58.275000	55.9900	57.7300	+2.485%	13,670,442	-8.107%
2026-01-29	57.1900	57.200000	55.6900	56.3300	+0.661%	9,028,456	-5.823%
2026-01-28	54.6800	56.010000	53.7010	55.9600	+2.849%	8,530,234	-5.200%
2026-01-27	56.0100	56.170000	53.9200	54.4100	-3.545%	10,539,634	-2.500%
2026-01-26	56.3100	56.900000	54.8750	56.4100	+1.603%	10,494,350	-5.956%
2026-01-23	55.7000	56.430000	55.2500	55.5200	+1.443%	14,642,402	-4.449%
2026-01-22	55.5000	55.700000	54.0400	54.7300	-0.182%	16,383,144	-3.070%
2026-01-21	53.0500	55.139100	52.8000	54.8300	+6.507%	19,122,366	-3.246%
2026-01-20	52.8300	53.400000	50.9200	51.4800	+1.860%	25,565,919	+3.050%
2026-01-16	49.9000	51.010000	49.5200	50.5400	+1.242%	10,116,650	+4.966%
2026-01-15	49.6900	50.930000	49.2550	49.9200	-0.676%	9,943,772	+6.270%
2026-01-14	50.8400	51.000000	49.9300	50.2600	-2.578%	14,540,456	+5.551%
2026-01-13	52.6900	53.141000	51.1300	51.5900	-1.074%	6,609,435	+2.830%
2026-01-12	51.5000	52.450000	50.9400	52.1500	+2.075%	19,161,127	+1.726%
2026-01-09	52.1100	52.660000	50.4500	51.0900	-2.126%	10,973,807	+3.836%
2026-01-08	54.3100	54.580000	51.7400	52.2000	-4.203%	13,190,053	+1.628%
2026-01-07	53.3400	54.690000	53.0100	54.4900	+2.022%	9,055,055	-2.643%
2026-01-06	52.7600	53.421000	52.2200	53.4100	+0.112%	12,789,402	-0.674%
2026-01-05	52.9000	53.520000	51.0300	53.3500	-0.206%	12,400,353	-0.562%
2026-01-02	53.3500	53.650000	52.5300	53.4600	-0.261%	4,214,258	-0.767%
2025-12-31	54.0400	54.340000	53.1500	53.6000	-1.885%	5,392,962	-1.026%
2025-12-30	55.0000	55.200000	54.4750	54.6300	+0.165%	4,387,683	-2.892%
2025-12-29	54.0000	54.725000	53.8300	54.5400	+1.131%	7,115,204	-2.732%
2025-12-26	54.2800	54.410000	53.5650	53.9300	+0.074%	4,705,930	-1.632%
2025-12-24	54.0300	54.540000	53.6400	53.8900	-1.156%	3,436,324	-1.559%
2025-12-23	54.2800	54.740000	53.6750	54.5200	+1.907%	6,385,146	-2.696%
2025-12-22	53.8400	54.369900	53.1300	53.5000	-0.687%	7,685,689	-0.841%
2025-12-19	53.8100	54.585000	53.7550	53.8700	+0.205%	11,632,115	-1.522%
2025-12-18	54.2200	55.410000	53.4400	53.7600	-1.104%	8,107,493	-1.321%
2025-12-17	53.6900	54.500000	53.2700	54.3600	+1.950%	8,124,162	-2.410%
2025-12-16	54.6600	54.660000	52.7350	53.3200	-3.353%	9,419,307	-0.506%
2025-12-15	55.5700	55.580000	53.9550	55.1700	-0.720%	10,290,938	-3.843%
2025-12-12	56.2900	56.380000	55.0200	55.5700	-0.892%	8,617,700	-4.535%
2025-12-11	56.8700	56.870000	55.2700	56.0700	-2.061%	10,379,812	-5.386%
2025-12-10	58.7400	58.790000	56.9900	57.2500	-2.170%	7,527,912	-7.336%
2025-12-09	58.7300	59.180000	58.3000	58.5200	-0.239%	6,024,061	-9.347%
2025-12-08	60.4200	60.490000	58.4103	58.6600	-3.329%	9,746,448	-9.564%
2025-12-05	60.7500	62.230000	60.2800	60.6800	+1.015%	9,006,782	-12.574%
2025-12-04	61.0800	62.000000	59.2200	60.0700	-1.798%	11,361,777	-11.686%
2025-12-03	59.0900	61.517287	58.7000	61.1700	+4.386%	9,413,909	-13.274%
2025-12-02	60.4700	60.470000	58.4900	58.6000	-3.173%	7,324,638	-9.471%
2025-12-01	60.6600	61.210000	59.8900	60.5200	-0.559%	8,279,201	-12.343%
2025-11-28	59.4300	61.165000	58.9450	60.8600	+3.153%	4,634,352	-12.833%
2025-11-26	57.3700	59.340000	57.2500	59.0000	+3.946%	5,645,150	-10.085%
2025-11-25	56.9000	57.875000	56.1100	56.7600	-1.356%	8,345,194	-6.536%
2025-11-24	56.7600	57.710000	55.2600	57.5400	+0.894%	11,689,559	-7.803%
2025-11-21	56.1100	57.372500	55.1300	57.0300	+1.207%	10,622,817	-6.979%
2025-11-20	59.2900	60.510000	56.2800	56.3500	-4.313%	8,745,700	-5.856%
2025-11-19	58.7800	59.190000	57.5600	58.8900	+0.238%	7,855,973	-9.917%
2025-11-18	58.4750	59.005000	57.6800	58.7500	-0.491%	6,398,968	-9.702%
2025-11-17	59.5900	60.660000	58.6900	59.0400	-1.436%	7,660,312	-10.146%
2025-11-14	59.0500	60.500000	57.9000	59.9000	-0.581%	10,972,003	-11.436%
2025-11-13	60.8500	61.260000	60.1500	60.2500	-0.970%	8,005,210	-11.950%
2025-11-12	60.0300	61.170000	60.0300	60.8400	+0.247%	9,286,734	-12.804%
2025-11-11	59.4000	61.060000	59.2400	60.6900	+2.969%	9,140,772	-12.589%
2025-11-10	58.4900	59.285000	57.9700	58.9400	+1.673%	7,422,434	-9.993%
2025-11-07	56.1700	57.990000	55.7550	57.9700	+3.003%	5,752,493	-8.487%
2025-11-06	56.7900	57.940000	55.5450	56.2800	+0.518%	7,302,264	-5.739%
2025-11-05	55.6600	57.100000	55.1100	55.9900	+0.251%	5,934,704	-5.251%
2025-11-04	55.0300	56.720000	54.2800	55.8500	-0.018%	6,999,455	-5.013%
2025-11-03	53.7400	55.910000	53.4325	55.8600	+4.255%	6,800,749	-5.030%
2025-10-31	53.0100	53.890000	52.9400	53.5800	+2.154%	5,197,795	-0.989%
2025-10-30	52.0100	53.280000	51.5061	52.4500	+1.255%	7,456,624	+1.144%
2025-10-29	52.4700	53.398900	50.9100	51.8000	-0.728%	6,864,517	+2.413%
2025-10-28	53.5100	53.510000	52.0500	52.1800	-2.921%	4,096,017	+1.667%
2025-10-27	53.8400	54.350000	53.0000	53.7500	+0.093%	6,532,542	-1.302%
2025-10-24	53.7500	54.005000	52.9100	53.7000	+0.261%	6,192,892	-1.210%
2025-10-23	54.3500	54.740000	52.0750	53.5600	+0.131%	8,870,576	-0.952%
2025-10-22	55.3000	56.980000	53.0000	53.4900	-3.985%	11,441,229	-0.823%
2025-10-21	55.8600	56.880000	55.5800	55.7100	-1.311%	6,655,897	-4.775%
2025-10-20	55.3500	57.050000	55.1200	56.4500	+4.382%	5,639,901	-6.023%
2025-10-17	53.4900	54.530000	52.5500	54.0800	+1.578%	5,227,868	-1.905%
2025-10-16	55.6300	56.230000	52.7900	53.2400	-3.968%	7,800,794	-0.357%
2025-10-15	53.9400	55.530000	53.7500	55.4400	+4.035%	5,544,546	-4.311%
2025-10-14	52.7400	53.830000	51.6600	53.2900	-0.690%	5,442,546	-0.450%
2025-10-13	53.2200	53.835000	52.7600	53.6600	+1.017%	3,574,862	-1.137%
2025-10-10	54.7000	55.360000	53.1100	53.1200	-3.277%	5,368,791	-0.132%
2025-10-09	57.1000	57.100000	54.5500	54.9200	-2.641%	6,125,879	-3.405%
2025-10-08	57.1600	57.160000	55.5500	56.4100	-1.312%	8,202,354	-5.956%
2025-10-07	57.0900	57.545000	56.3100	57.1600	-0.052%	8,432,846	-7.190%
2025-10-06	56.5900	57.300000	55.5150	57.1900	+2.070%	7,929,417	-7.239%
2025-10-03	55.6000	56.477500	55.0356	56.0300	+0.484%	7,589,273	-5.319%
2025-10-02	55.9600	57.350000	55.0400	55.7600	-0.712%	11,823,309	-4.860%
2025-10-01	54.2500	57.080000	54.0100	56.1600	+3.178%	12,094,087	-5.538%
2025-09-30	53.9900	55.310000	53.9600	54.4300	-0.055%	12,118,281	-2.535%
2025-09-29	53.9600	54.970000	53.6100	54.4600	+0.740%	10,445,749	-2.589%
2025-09-26	53.7400	54.945000	53.4600	54.0600	+0.241%	11,639,772	-1.868%
2025-09-25	52.9100	54.955000	52.7500	53.9300	+1.601%	11,605,297	-1.632%
2025-09-24	51.2000	53.560000	51.1850	53.0800	+4.181%	11,991,346	-0.057%
2025-09-23	50.1200	51.370000	49.8300	50.9500	+1.961%	8,825,315	+4.122%
2025-09-22	49.0200	50.280000	48.6000	49.9700	+1.586%	8,402,271	+6.164%
2025-09-19	49.3000	49.515000	48.5100	49.1900	-0.405%	26,614,745	+7.847%
2025-09-18	50.1400	50.210000	48.9700	49.3900	-1.200%	8,327,444	+7.410%
2025-09-17	50.0100	50.990000	49.7600	49.9900	+0.080%	8,570,438	+6.121%
2025-09-16	50.2000	50.500000	48.4700	49.9500	-0.060%	12,419,373	+6.206%
2025-09-15	50.8100	51.060000	49.9200	49.9800	-1.885%	5,337,719	+6.142%
2025-09-12	51.4100	52.010000	50.7500	50.9400	-0.039%	4,746,818	+4.142%
2025-09-11	50.7500	51.220000	50.4600	50.9600	-0.410%	4,500,103	+4.101%
2025-09-10	50.4200	52.000000	50.1200	51.1700	+1.831%	5,281,660	+3.674%
2025-09-09	50.8000	51.400000	50.0400	50.2500	-1.005%	5,589,577	+5.572%
2025-09-08	52.3900	52.560000	50.6500	50.7600	-1.628%	6,974,320	+4.511%
2025-09-05	51.5700	51.980000	50.5100	51.6000	-0.386%	4,959,682	+2.810%
2025-09-04	51.7500	52.030000	50.6600	51.8000	+0.485%	4,997,896	+2.413%
2025-09-03	52.4200	53.000000	51.1100	51.5500	-1.585%	5,245,726	+2.910%
2025-09-02	51.2000	52.810000	51.0121	52.3800	+1.042%	8,339,806	+1.279%
2025-08-29	52.2100	52.470000	51.6700	51.8400	-0.993%	6,319,087	+2.334%
2025-08-28	51.3500	52.540000	50.8500	52.3600	+1.967%	7,432,468	+1.318%
2025-08-27	52.7500	53.165000	51.1400	51.3500	-2.580%	7,541,276	+3.311%
2025-08-26	51.8600	52.890000	50.8000	52.7100	+1.737%	9,503,811	+0.645%
2025-08-25	51.7600	52.540000	51.5200	51.8100	-0.308%	5,110,117	+2.393%
2025-08-22	52.0500	52.840000	51.6600	51.9700	-0.154%	4,768,318	+2.078%
2025-08-21	51.4000	52.190000	51.0600	52.0500	+1.383%	4,557,668	+1.921%
2025-08-20	50.7200	51.375000	50.4200	51.3400	+1.583%	5,348,459	+3.331%
2025-08-19	49.9000	50.730000	49.5700	50.5400	+0.079%	6,083,866	+4.966%
2025-08-18	51.0700	51.100000	49.4000	50.5000	-4.447%	10,794,134	+5.050%
2025-08-15	52.2400	53.380000	52.1800	52.8500	+1.537%	10,069,016	+0.378%
2025-08-14	51.5300	52.790000	51.1900	52.0500	+1.107%	5,292,014	+1.921%
2025-08-13	51.8300	52.110000	51.0300	51.4800	+0.410%	7,803,843	+3.050%
2025-08-12	51.4400	51.550000	50.4200	51.2700	-1.061%	7,430,755	+3.472%
2025-08-11	51.5100	51.910000	51.1250	51.8200	+1.033%	5,264,417	+2.374%
2025-08-08	51.4500	51.930000	50.6300	51.2900	+0.098%	4,540,308	+3.431%
2025-08-07	51.4700	52.420000	51.1650	51.2400	-0.428%	4,552,067	+3.532%
2025-08-06	52.0000	52.110000	51.1200	51.4600	-0.445%	5,117,274	+3.090%
2025-08-05	52.0000	52.125000	51.1200	51.6900	-0.347%	6,134,892	+2.631%
2025-08-04	52.4700	52.800000	51.4700	51.8700	-0.898%	6,784,231	+2.275%
2025-08-01	53.0800	53.310000	52.1000	52.3400	-2.623%	7,274,935	+1.357%
2025-07-31	53.2800	54.480000	53.1100	53.7500	+0.731%	7,027,695	-1.302%
2025-07-30	52.7200	53.720000	52.2200	53.3600	+0.490%	10,705,040	-0.581%
2025-07-29	52.4700	53.700000	52.2100	53.1000	+2.292%	9,167,324	-0.094%
2025-07-28	52.5500	52.753800	51.0700	51.9100	-0.537%	15,091,205	+2.196%
2025-07-25	53.9100	54.000000	51.7050	52.1900	-3.406%	8,472,457	+1.648%
2025-07-24	52.3800	54.530000	52.3700	54.0300	+3.984%	12,622,169	-1.814%
2025-07-23	53.3000	53.970000	51.2600	51.9600	-4.380%	24,393,134	+2.098%
2025-07-22	53.2900	54.660000	53.0600	54.3400	+1.494%	13,814,481	-2.374%
2025-07-21	57.8000	57.985000	53.4650	53.5400	-9.546%	14,668,918	-0.915%
2025-07-18	59.3600	59.615000	58.1500	59.1900	+0.749%	6,067,207	-10.373%
2025-07-17	59.0700	59.350000	58.4300	58.7500	-0.727%	6,118,647	-9.702%
2025-07-16	59.2000	60.310000	58.8600	59.1800	+1.614%	10,269,266	-10.358%
2025-07-15	58.3000	58.600000	56.7100	58.2400	-0.069%	9,774,690	-8.911%
2025-07-14	55.4500	58.360000	55.3900	58.2800	+5.332%	9,983,226	-8.974%
2025-07-11	54.4300	55.420000	54.1400	55.3300	+1.486%	5,152,765	-4.121%
2025-07-10	54.8400	55.050000	53.4200	54.5200	-0.656%	8,487,009	-2.696%
2025-07-09	54.8500	55.255000	53.7500	54.8800	+0.036%	8,462,947	-3.335%
2025-07-08	56.8100	56.900000	54.3750	54.8600	-2.315%	9,849,866	-3.299%
2025-07-07	55.1600	56.255000	54.7600	56.1600	+1.537%	6,809,378	-5.538%
2025-07-03	56.0700	56.390000	54.7050	55.3100	-1.478%	4,295,528	-4.086%
2025-07-02	55.8500	56.380000	54.9700	56.1400	+0.754%	9,724,314	-5.504%
2025-07-01	58.0300	58.090000	55.2000	55.7200	-4.458%	11,290,950	-4.792%
2025-06-30	57.9800	58.880000	57.7200	58.3200	+0.017%	11,140,928	-9.036%
2025-06-27	58.2100	58.550000	57.6100	58.3100	+0.275%	10,530,903	-9.021%
2025-06-26	58.1800	58.552500	57.5700	58.1500	-0.137%	7,422,386	-8.770%
2025-06-25	60.1600	60.315000	58.1600	58.2300	-3.497%	7,702,743	-8.896%
2025-06-24	59.1800	60.780000	58.9000	60.3400	+1.634%	6,717,091	-12.082%
2025-06-23	60.8000	61.020000	59.1300	59.3700	-1.770%	8,520,722	-10.645%
2025-06-20	59.4400	60.800000	58.7800	60.4400	+1.802%	11,714,648	-12.227%
2025-06-18	59.4300	60.200000	58.2000	59.3700	+0.849%	7,527,236	-10.645%
2025-06-17	58.5000	59.110000	57.8900	58.8700	+1.203%	6,883,005	-9.886%
2025-06-16	56.9300	58.750000	56.8900	58.1700	+2.340%	9,217,059	-8.802%
2025-06-13	55.8800	56.960000	54.3200	56.8400	+2.378%	7,732,932	-6.668%
2025-06-12	54.2200	55.560000	53.9400	55.5200	+2.872%	4,919,746	-4.449%
2025-06-11	54.0200	54.680000	53.7400	53.9700	+0.447%	5,060,619	-1.705%
2025-06-10	55.2400	55.545000	53.4000	53.7300	-2.131%	8,012,320	-1.266%
2025-06-09	56.0800	56.080000	54.6100	54.9000	-2.642%	7,188,157	-3.370%
2025-06-06	55.6100	56.720000	55.3300	56.3900	+1.916%	3,826,206	-5.923%
2025-06-05	55.7900	55.795000	54.9400	55.3300	-0.288%	4,424,374	-4.121%
2025-06-04	56.5400	56.740000	55.3000	55.4900	-2.048%	4,438,804	-4.397%
2025-06-03	56.7700	56.890000	55.9700	56.6500	-0.018%	8,247,071	-6.355%
2025-06-02	56.4500	57.190000	55.7500	56.6600	+2.775%	7,686,084	-6.371%
2025-05-30	55.0000	55.610000	54.4800	55.1300	-0.433%	7,853,812	-3.773%
2025-05-29	55.6100	56.020000	55.1200	55.3700	-0.234%	3,493,443	-4.190%
2025-05-28	56.7300	57.027800	55.1200	55.5000	-1.874%	5,046,508	-4.414%
2025-05-27	56.0800	56.610000	55.3000	56.5600	+1.708%	5,229,234	-6.206%
2025-05-23	55.2500	56.020000	55.1500	55.6100	-0.144%	6,813,696	-4.603%
2025-05-22	55.9900	56.320000	55.2300	55.6900	-0.036%	7,733,177	-4.741%
2025-05-21	55.8400	56.280000	55.0400	55.7100	-0.766%	5,669,335	-4.775%
2025-05-20	55.8800	57.370000	55.5250	56.1400	+1.044%	5,806,342	-5.504%
2025-05-19	55.5500	56.085000	54.9210	55.5600	-0.537%	6,377,598	-4.518%
2025-05-16	55.8400	56.040000	55.4300	55.8600	-0.250%	4,375,030	-5.030%
2025-05-15	55.5500	57.039900	55.5500	56.0000	-0.639%	9,102,916	-5.268%
2025-05-14	55.6600	56.660000	55.3500	56.3600	+0.285%	6,017,673	-5.873%
2025-05-13	55.0700	56.670000	54.8000	56.2000	+3.138%	8,429,879	-5.605%
2025-05-12	56.0500	56.110000	54.0100	54.4900	-2.032%	12,305,926	-2.643%
2025-05-09	53.9000	55.650000	53.5600	55.6200	+4.157%	7,707,873	-4.621%
2025-05-08	54.4100	54.590000	53.2200	53.4000	-1.038%	9,416,743	-0.655%
2025-05-07	53.6850	54.570000	53.0700	53.9600	+0.954%	7,086,852	-1.686%
2025-05-06	53.5300	53.890000	52.6700	53.4500	-0.131%	6,405,842	-0.748%
2025-05-05	51.9500	53.890000	51.8600	53.5200	+3.221%	9,221,305	-0.878%
2025-05-02	51.6200	51.910000	50.8200	51.8500	+2.959%	6,651,956	+2.314%
2025-05-01	49.3100	51.600000	48.9300	50.3600	+1.861%	7,661,680	+5.342%
2025-04-30	50.1500	50.250000	48.9400	49.4400	-3.475%	11,852,328	+7.302%
2025-04-29	50.4800	51.630000	49.7000	51.2200	+0.196%	6,302,293	+3.573%
2025-04-28	49.9800	51.380000	49.7578	51.1200	+1.752%	9,331,206	+3.775%
2025-04-25	48.6600	50.350000	48.3100	50.2400	+2.909%	9,360,339	+5.593%
2025-04-24	49.6000	49.760000	48.3000	48.8200	+0.144%	10,317,770	+8.664%
2025-04-23	50.0300	50.410000	47.1400	48.7500	+0.371%	16,265,018	+8.821%
2025-04-22	48.1400	49.140000	47.9500	48.5700	+1.867%	6,595,534	+9.224%
2025-04-21	50.2500	50.400000	47.2900	47.6800	-6.473%	8,263,778	+11.263%
2025-04-17	51.2300	51.765000	50.8200	50.9800	+0.256%	5,000,505	+4.060%
2025-04-16	50.5200	51.940000	50.4900	50.8500	+0.217%	6,418,892	+4.326%
2025-04-15	49.6200	51.000000	49.5700	50.7400	+1.541%	5,226,361	+4.553%
2025-04-14	50.4900	50.769000	49.6400	49.9700	+0.645%	4,377,336	+6.164%
2025-04-11	48.1900	50.494000	47.7600	49.6500	+2.392%	8,898,856	+6.848%
2025-04-10	48.8100	49.230000	46.8400	48.4900	-3.349%	9,685,226	+9.404%
2025-04-09	46.4000	50.860000	44.8500	50.1700	+5.643%	17,700,381	+5.740%
2025-04-08	49.8200	50.440000	46.8400	47.4900	+0.380%	17,665,731	+11.708%
2025-04-07	44.6300	49.940000	44.5500	47.3100	+2.602%	13,411,818	+12.133%
2025-04-04	49.1800	49.700000	43.5700	46.1100	-11.480%	21,964,304	+15.051%
2025-04-03	51.5300	53.654900	51.4150	52.0900	-4.632%	10,916,350	+1.843%
2025-04-02	53.1100	55.250000	52.9200	54.6200	+1.373%	7,609,959	-2.874%
2025-04-01	53.6700	54.550000	53.1600	53.8800	+0.842%	5,996,651	-1.540%
2025-03-31	52.6900	53.940000	52.1500	53.4300	+0.792%	5,614,093	-0.711%
2025-03-28	52.1600	53.150000	52.1500	53.0100	+1.319%	4,971,425	+0.075%
2025-03-27	53.1500	53.250000	51.4200	52.3200	-1.134%	8,091,032	+1.395%
2025-03-26	54.8300	55.336900	52.8000	52.9200	-2.452%	7,257,847	+0.246%
2025-03-25	54.1500	54.649300	54.0200	54.2500	+0.463%	4,367,263	-2.212%
2025-03-24	53.4300	54.555000	53.1517	54.0000	+2.118%	5,133,322	-1.759%
2025-03-21	53.1800	53.500000	52.6600	52.8800	-1.582%	11,951,035	+0.321%
2025-03-20	53.3000	54.500000	53.0401	53.7300	+0.243%	7,662,796	-1.266%
2025-03-19	52.8400	53.880000	52.3400	53.6000	+1.979%	4,309,202	-1.026%
2025-03-18	52.7800	53.317500	52.2000	52.5600	+1.742%	5,237,537	+0.932%
2025-03-17	50.4900	51.845000	50.4900	51.6600	+1.853%	6,394,932	+2.691%
2025-03-14	49.4700	50.880000	48.6400	50.7200	+3.807%	5,309,242	+4.594%
2025-03-13	48.6300	49.480000	48.1400	48.8600	-0.184%	4,869,679	+8.576%
2025-03-12	49.6600	50.000000	48.2600	48.9500	-0.326%	4,424,144	+8.376%
2025-03-11	48.1600	50.170000	47.8800	49.1100	+3.411%	7,968,939	+8.023%
2025-03-10	47.4300	47.690000	46.4300	47.4900	+1.043%	9,604,906	+11.708%
2025-03-07	45.5850	47.280000	45.1800	47.0000	+1.820%	9,411,465	+12.872%
2025-03-06	49.1000	49.430000	45.9700	46.1600	-7.919%	11,756,314	+14.926%
2025-03-05	49.7900	50.340000	48.7600	50.1300	+0.260%	9,222,505	+5.825%
2025-03-04	48.6450	51.210000	47.4800	50.0000	+2.648%	11,084,840	+6.100%
2025-03-03	48.8500	49.420000	48.0300	48.7100	+1.121%	9,677,700	+8.910%
2025-02-28	46.3300	48.260000	46.2000	48.1700	+3.303%	9,329,418	+10.131%
2025-02-27	49.0600	49.350000	46.3900	46.6300	-4.427%	12,572,663	+13.768%
2025-02-26	49.5400	49.860000	48.6400	48.7900	-0.102%	7,314,114	+8.731%
2025-02-25	50.0000	50.070000	47.9800	48.8400	-2.476%	7,513,628	+8.620%
2025-02-24	50.0700	50.650000	49.0000	50.0800	-0.318%	10,286,279	+5.931%
2025-02-21	52.5000	52.540000	49.7900	50.2400	-4.414%	12,373,796	+5.593%
2025-02-20	53.5000	54.010000	51.7300	52.5600	-3.097%	9,085,470	+0.932%
2025-02-19	54.9700	56.660000	54.0400	54.2400	+0.855%	10,970,239	-2.194%
2025-02-18	53.6200	54.550000	52.7000	53.7800	+0.655%	10,050,574	-1.357%
2025-02-14	52.9400	53.820000	52.7700	53.4300	+1.059%	5,453,163	-0.711%
2025-02-13	52.6000	53.230000	51.9200	52.8700	+0.955%	5,925,032	+0.340%
2025-02-12	53.6100	54.110000	51.6300	52.3700	-2.586%	7,735,828	+1.298%
2025-02-11	53.5800	54.530000	53.1700	53.7600	+0.486%	6,578,105	-1.321%
2025-02-10	51.5800	53.680000	51.5100	53.5000	+4.676%	4,941,835	-0.841%
2025-02-07	51.2000	51.980000	50.7350	51.1100	-0.622%	8,288,001	+3.796%
2025-02-06	53.1200	53.560000	51.1250	51.4300	-2.871%	7,399,545	+3.150%
2025-02-05	52.1300	53.100000	51.9200	52.9500	+1.534%	3,712,286	+0.189%
2025-02-04	51.4200	52.339000	51.2700	52.1500	-0.057%	4,980,423	+1.726%
2025-02-03	51.8100	52.930000	50.9600	52.1800	+2.074%	6,717,962	+1.667%
2025-01-31	52.0200	52.070000	50.8600	51.1200	-1.026%	5,522,859	+3.775%
2025-01-30	50.9300	52.069500	50.8750	51.6500	+2.035%	5,344,029	+2.711%
2025-01-29	50.0000	51.100000	49.8300	50.6200	+1.443%	6,146,293	+4.800%
2025-01-28	49.0800	50.000000	48.2400	49.9000	+2.972%	9,917,210	+6.313%
2025-01-27	51.2600	51.300000	47.5900	48.4600	-9.724%	21,409,272	+9.472%
2025-01-24	53.5200	53.885000	53.2250	53.6800	+0.187%	5,588,902	-1.174%
2025-01-23	53.6700	53.770000	52.8943	53.5800	+0.337%	6,589,326	-0.989%
2025-01-22	54.1000	54.850000	53.3700	53.4000	-0.056%	7,687,069	-0.655%
2025-01-21	52.5700	53.460000	52.2300	53.4300	+0.887%	9,581,914	-0.711%
2025-01-17	52.8000	53.790000	52.3652	52.9600	-1.525%	7,554,829	+0.170%
2025-01-16	52.1900	53.980000	52.1000	53.7800	+2.555%	7,446,938	-1.357%
2025-01-15	52.0000	52.995000	51.6200	52.4400	+3.452%	10,292,337	+1.163%
2025-01-14	50.0500	51.210000	49.9350	50.6900	+1.218%	6,841,869	+4.656%
2025-01-13	49.1000	50.115000	48.7900	50.0800	+2.204%	8,974,723	+5.931%
2025-01-10	49.5800	50.027400	48.8600	49.0000	0.000%	10,451,200	+8.265%
2025-01-08	48.2600	49.200000	48.1900	49.0000	+1.765%	7,722,353	+8.265%

document.getElementById("qhQzrx").onerror = function(){this.style.display='none';}; .dark-mode .K0HQ8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K0HQ8j{ color: #333333; background-color: white; border: 2px solid #333333; }EQTEQT CORPstock NYSE

EQT
EQT CORP
stock NYSE