Equitable Holdings, Inc. EQH
NYSE · United States · Finance
$51.95+0.68 (+1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51.95 | +1.33% | $51.28 | $51.95 | $49.83 | 2.24M |
| 2026-09-30 | $51.27 | -1.76% | $52.13 | $53.00 | $51.23 | 2.70M |
| 2026-09-29 | $52.19 | -0.23% | $52.20 | $52.56 | $51.70 | 1.90M |
| 2026-09-28 | $52.31 | -2.84% | $53.56 | $54.15 | $51.98 | 2.53M |
| 2026-09-25 | $53.84 | +2.34% | $53.03 | $53.97 | $52.62 | 2.09M |
| 2026-09-24 | $52.61 | +0.65% | $52.27 | $52.75 | $51.78 | 2.96M |
| 2026-09-23 | $52.27 | +0.13% | $52.02 | $53.06 | $52.02 | 2.80M |
| 2026-09-22 | $52.20 | -3.10% | $54.06 | $54.13 | $52.17 | 3.29M |
| 2026-09-21 | $53.87 | -0.15% | $54.50 | $54.95 | $53.78 | 2.66M |
| 2026-09-18 | $53.95 | -0.17% | $53.99 | $54.30 | $53.42 | 12.69M |
| 2026-09-17 | $54.04 | +0.30% | $54.33 | $55.06 | $53.80 | 2.60M |
| 2026-09-16 | $53.88 | -0.17% | $53.83 | $54.79 | $52.86 | 3.22M |
| 2026-09-15 | $53.97 | +0.56% | $53.49 | $54.55 | $53.41 | 2.57M |
| 2026-09-14 | $53.67 | +0.62% | $53.59 | $54.14 | $53.17 | 3.33M |
| 2026-09-11 | $53.34 | +1.41% | $53.62 | $53.87 | $52.56 | 2.40M |
| 2026-09-10 | $52.60 | +0.98% | $52.51 | $52.80 | $51.95 | 2.47M |
| 2026-09-09 | $52.09 | +0.10% | $51.79 | $52.41 | $51.45 | 5.22M |
| 2026-09-08 | $52.04 | -1.74% | $52.23 | $52.96 | $51.87 | 3.01M |
| 2026-09-04 | $52.96 | -1.08% | $52.75 | $53.49 | $52.62 | 1.98M |
| 2026-09-03 | $53.54 | +3.92% | $52.00 | $53.56 | $51.78 | 2.63M |
| 2026-09-02 | $51.52 | +4.38% | $49.64 | $51.81 | $49.64 | 3.15M |
| 2026-09-01 | $49.36 | -1.54% | $49.90 | $50.40 | $49.06 | 1.93M |
| 2026-08-31 | $50.13 | -0.14% | $50.12 | $50.43 | $49.76 | 2.06M |
| 2026-08-28 | $50.20 | +0.10% | $50.38 | $50.84 | $50.05 | 1.24M |
| 2026-08-27 | $50.15 | +0.56% | $49.65 | $50.15 | $49.35 | 2.03M |
| 2026-08-26 | $49.87 | +1.96% | $49.00 | $50.19 | $48.72 | 3.61M |
| 2026-08-25 | $48.91 | -0.24% | $49.18 | $49.24 | $48.58 | 1.31M |
| 2026-08-24 | $49.03 | +0.27% | $49.20 | $49.44 | $48.66 | 2.32M |
| 2026-08-21 | $48.90 | +0.31% | $49.20 | $49.68 | $48.72 | 1.86M |
| 2026-08-20 | $48.75 | -2.42% | $50.21 | $50.21 | $48.73 | 2.26M |
| 2026-08-19 | $49.96 | -1.73% | $51.27 | $51.56 | $49.94 | 1.74M |
| 2026-08-18 | $50.84 | -0.57% | $51.16 | $51.59 | $50.82 | 1.62M |
| 2026-08-17 | $51.13 | -3.69% | $52.75 | $53.11 | $51.01 | 1.47M |
| 2026-08-14 | $53.09 | +0.55% | $53.00 | $53.21 | $52.57 | 1.20M |
| 2026-08-13 | $52.80 | +1.79% | $52.13 | $52.93 | $51.67 | 2.04M |
| 2026-08-12 | $51.87 | +1.01% | $51.69 | $52.11 | $51.01 | 3.12M |
| 2026-08-11 | $51.35 | -2.51% | $51.20 | $51.52 | $50.08 | 4.71M |
| 2026-08-10 | $52.67 | +2.23% | $51.50 | $53.32 | $51.27 | 3.09M |
| 2026-08-07 | $51.52 | -1.25% | $52.06 | $52.59 | $51.38 | 2.03M |
| 2026-08-06 | $52.17 | +1.70% | $51.50 | $52.42 | $51.03 | 3.09M |
| 2026-08-05 | $51.30 | +6.32% | $48.22 | $52.09 | $48.22 | 7.81M |
| 2026-08-04 | $48.25 | +0.52% | $47.98 | $48.78 | $47.72 | 3.82M |
| 2026-08-03 | $48.00 | +0.73% | $47.04 | $48.40 | $46.78 | 3.43M |
| 2026-07-31 | $47.65 | -2.52% | $48.84 | $49.32 | $47.63 | 4.76M |
| 2026-07-30 | $48.88 | +1.10% | $49.07 | $49.36 | $47.85 | 2.54M |
| 2026-07-29 | $48.35 | -2.11% | $49.00 | $49.55 | $47.99 | 3.00M |
| 2026-07-28 | $49.39 | +1.65% | $48.27 | $49.69 | $48.00 | 2.90M |
| 2026-07-27 | $48.59 | +1.23% | $48.56 | $49.21 | $48.24 | 2.84M |
| 2026-07-24 | $48.00 | +1.18% | $47.56 | $48.20 | $47.10 | 2.74M |
| 2026-07-23 | $47.44 | -2.69% | $48.08 | $48.08 | $47.24 | 2.95M |
| 2026-07-22 | $48.75 | +0.62% | $48.44 | $49.08 | $48.15 | 1.46M |
| 2026-07-21 | $48.45 | +0.73% | $48.37 | $48.61 | $47.79 | 1.54M |
| 2026-07-20 | $48.10 | -1.82% | $49.11 | $49.19 | $48.08 | 1.84M |
| 2026-07-17 | $48.99 | -0.02% | $48.43 | $49.78 | $48.08 | 2.01M |
| 2026-07-16 | $49.00 | -0.93% | $49.39 | $50.03 | $48.76 | 3.55M |
| 2026-07-15 | $49.46 | +4.57% | $47.75 | $49.58 | $47.40 | 2.96M |
| 2026-07-14 | $47.30 | -1.05% | $47.75 | $48.11 | $47.17 | 2.25M |
| 2026-07-13 | $47.80 | +1.70% | $47.36 | $47.90 | $46.92 | 2.30M |
| 2026-07-10 | $47.00 | +0.66% | $47.22 | $47.56 | $46.63 | 1.27M |
| 2026-07-09 | $46.69 | +2.14% | $45.39 | $47.28 | $45.39 | 2.39M |
| 2026-07-08 | $45.71 | -2.70% | $46.84 | $47.15 | $45.37 | 3.61M |
| 2026-07-07 | $46.98 | -1.05% | $47.48 | $48.28 | $46.95 | 3.01M |
| 2026-07-06 | $47.48 | +4.10% | $46.08 | $47.68 | $45.62 | 2.65M |
| 2026-07-02 | $45.61 | +3.54% | $44.76 | $45.63 | $44.24 | 3.19M |
| 2026-07-01 | $44.05 | +0.39% | $43.97 | $44.43 | $43.78 | 2.96M |
| 2026-06-30 | $43.88 | -0.63% | $44.10 | $44.37 | $43.50 | 2.18M |
| 2026-06-29 | $44.16 | +0.36% | $44.23 | $44.47 | $43.68 | 2.05M |
| 2026-06-26 | $44.00 | +0.36% | $43.78 | $45.20 | $43.55 | 7.71M |
| 2026-06-25 | $43.84 | +1.22% | $43.67 | $44.79 | $43.33 | 3.61M |
| 2026-06-24 | $43.31 | -3.61% | $44.79 | $45.07 | $43.24 | 7.29M |
| 2026-06-23 | $44.93 | -0.11% | $44.66 | $45.06 | $44.13 | 4.64M |
| 2026-06-22 | $44.98 | -0.68% | $45.37 | $45.62 | $44.98 | 4.43M |
| 2026-06-18 | $45.29 | -0.46% | $45.93 | $45.98 | $45.09 | 4.00M |
| 2026-06-17 | $45.50 | +0.46% | $45.54 | $46.52 | $45.26 | 4.71M |
| 2026-06-16 | $45.29 | +0.20% | $45.80 | $46.15 | $45.24 | 3.73M |
| 2026-06-15 | $45.20 | +2.68% | $44.80 | $45.44 | $44.73 | 3.55M |
| 2026-06-12 | $44.02 | +0.94% | $44.00 | $44.37 | $43.49 | 6.00M |
| 2026-06-11 | $43.61 | +4.06% | $42.32 | $43.61 | $41.87 | 5.46M |
| 2026-06-10 | $41.91 | -0.05% | $41.39 | $42.43 | $41.39 | 5.32M |
| 2026-06-09 | $41.93 | +1.48% | $41.59 | $42.30 | $40.94 | 3.09M |
| 2026-06-08 | $41.32 | +1.27% | $40.80 | $41.51 | $40.66 | 2.73M |
| 2026-06-05 | $40.80 | +1.47% | $40.30 | $40.90 | $39.72 | 3.29M |
| 2026-06-04 | $40.21 | +0.90% | $40.50 | $41.32 | $40.13 | 3.71M |
| 2026-06-03 | $39.85 | -4.18% | $41.07 | $41.07 | $39.42 | 2.58M |
| 2026-06-02 | $41.59 | +2.62% | $40.49 | $41.99 | $40.38 | 3.67M |
| 2026-06-01 | $40.53 | -1.98% | $40.63 | $41.53 | $40.53 | 2.61M |
| 2026-05-29 | $41.35 | +0.66% | $40.97 | $42.27 | $40.97 | 28.45M |
| 2026-05-28 | $41.08 | -0.72% | $40.88 | $41.38 | $40.69 | 3.89M |
| 2026-05-27 | $41.38 | -2.06% | $42.21 | $42.71 | $41.01 | 3.33M |
| 2026-05-26 | $42.25 | -0.78% | $42.48 | $43.00 | $41.70 | 2.81M |