EQT Corporation EQT
NYSE · United States · Energy Minerals
$49.00+0.43 (+0.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.56 | -0.65% | $49.03 | $49.48 | $48.53 | 7.05M |
| 2026-09-29 | $48.88 | -1.99% | $49.17 | $49.70 | $48.61 | 7.31M |
| 2026-09-28 | $49.87 | -1.85% | $50.72 | $50.72 | $49.72 | 5.34M |
| 2026-09-25 | $50.81 | -2.04% | $51.14 | $51.79 | $50.61 | 8.83M |
| 2026-09-24 | $51.87 | +1.59% | $50.94 | $51.96 | $50.58 | 8.14M |
| 2026-09-23 | $51.06 | +0.49% | $51.17 | $52.10 | $50.77 | 6.89M |
| 2026-09-22 | $50.81 | +1.36% | $49.87 | $51.46 | $49.57 | 11.17M |
| 2026-09-21 | $50.13 | +0.26% | $49.70 | $50.26 | $48.93 | 8.28M |
| 2026-09-18 | $50.00 | -0.70% | $50.31 | $50.52 | $49.91 | 20.42M |
| 2026-09-17 | $50.35 | -0.12% | $50.59 | $50.75 | $49.92 | 6.79M |
| 2026-09-16 | $50.41 | -5.10% | $52.61 | $52.88 | $50.00 | 9.73M |
| 2026-09-15 | $53.12 | -0.17% | $53.64 | $53.84 | $52.52 | 6.65M |
| 2026-09-14 | $53.21 | -1.59% | $54.51 | $54.92 | $53.00 | 6.06M |
| 2026-09-11 | $54.07 | -1.62% | $54.90 | $55.09 | $53.93 | 5.47M |
| 2026-09-10 | $54.96 | +0.60% | $55.02 | $55.37 | $53.83 | 6.02M |
| 2026-09-09 | $54.63 | -0.89% | $55.13 | $55.44 | $53.75 | 6.33M |
| 2026-09-08 | $55.12 | -0.09% | $55.35 | $56.00 | $54.51 | 4.95M |
| 2026-09-04 | $55.17 | -0.79% | $55.46 | $55.58 | $54.59 | 5.23M |
| 2026-09-03 | $55.61 | -0.25% | $55.91 | $56.52 | $55.57 | 6.28M |
| 2026-09-02 | $55.75 | +0.29% | $55.11 | $55.98 | $54.94 | 6.19M |
| 2026-09-01 | $55.59 | +2.60% | $54.39 | $55.74 | $54.30 | 5.82M |
| 2026-08-31 | $54.18 | -0.71% | $55.95 | $55.99 | $53.93 | 5.80M |
| 2026-08-28 | $54.57 | -0.37% | $54.99 | $55.43 | $54.40 | 3.65M |
| 2026-08-27 | $54.77 | -0.04% | $54.73 | $55.03 | $53.86 | 8.72M |
| 2026-08-26 | $54.79 | +1.46% | $53.67 | $56.47 | $53.67 | 8.27M |
| 2026-08-25 | $54.00 | +0.39% | $52.95 | $54.51 | $52.57 | 6.99M |
| 2026-08-24 | $53.79 | +0.13% | $53.96 | $54.32 | $53.34 | 6.48M |
| 2026-08-21 | $53.72 | -0.32% | $53.98 | $54.50 | $53.55 | 6.13M |
| 2026-08-20 | $53.89 | +0.47% | $53.58 | $54.67 | $53.12 | 5.21M |
| 2026-08-19 | $53.64 | +0.94% | $53.73 | $54.05 | $53.24 | 6.52M |
| 2026-08-18 | $53.14 | +0.25% | $53.73 | $53.92 | $53.01 | 7.36M |
| 2026-08-17 | $53.01 | -2.59% | $54.37 | $54.42 | $52.38 | 8.62M |
| 2026-08-14 | $54.42 | +0.63% | $54.35 | $55.15 | $54.18 | 5.16M |
| 2026-08-13 | $54.08 | +0.04% | $53.62 | $54.18 | $53.51 | 4.63M |
| 2026-08-12 | $54.06 | -0.57% | $54.30 | $54.72 | $53.77 | 4.57M |
| 2026-08-11 | $54.37 | +0.54% | $54.02 | $54.59 | $53.68 | 6.25M |
| 2026-08-10 | $54.08 | +4.62% | $52.44 | $54.15 | $51.84 | 7.24M |
| 2026-08-07 | $51.69 | +0.17% | $51.59 | $51.98 | $51.25 | 4.83M |
| 2026-08-06 | $51.60 | +0.72% | $52.12 | $52.41 | $51.12 | 5.69M |
| 2026-08-05 | $51.23 | -2.92% | $53.00 | $53.26 | $51.08 | 6.28M |
| 2026-08-04 | $52.77 | -1.47% | $52.67 | $53.18 | $52.00 | 6.02M |
| 2026-08-03 | $53.56 | +0.51% | $52.71 | $53.74 | $52.55 | 5.07M |
| 2026-07-31 | $53.29 | +1.10% | $52.62 | $53.35 | $52.33 | 5.34M |
| 2026-07-30 | $52.71 | +0.27% | $51.98 | $52.75 | $51.57 | 5.45M |
| 2026-07-29 | $52.57 | +1.76% | $52.39 | $53.18 | $51.57 | 6.97M |
| 2026-07-28 | $51.66 | -0.65% | $52.10 | $52.95 | $51.22 | 8.31M |
| 2026-07-27 | $52.00 | -1.94% | $52.43 | $52.79 | $51.87 | 7.69M |
| 2026-07-24 | $53.03 | -0.67% | $53.65 | $54.33 | $52.79 | 6.68M |
| 2026-07-23 | $53.39 | -1.15% | $54.39 | $54.81 | $53.14 | 8.83M |
| 2026-07-22 | $54.01 | +8.45% | $51.10 | $54.06 | $50.75 | 17.85M |
| 2026-07-21 | $49.80 | +1.53% | $49.09 | $49.88 | $49.09 | 7.22M |
| 2026-07-20 | $49.05 | -1.03% | $49.39 | $49.47 | $48.56 | 9.12M |
| 2026-07-17 | $49.56 | +0.32% | $50.08 | $50.50 | $49.37 | 5.54M |
| 2026-07-16 | $49.40 | +0.30% | $49.55 | $49.80 | $49.09 | 7.63M |
| 2026-07-15 | $49.25 | -1.12% | $49.81 | $50.38 | $49.09 | 5.91M |
| 2026-07-14 | $49.81 | +0.18% | $49.80 | $50.33 | $49.02 | 5.81M |
| 2026-07-13 | $49.72 | +1.78% | $49.21 | $49.95 | $48.87 | 7.67M |
| 2026-07-10 | $48.85 | -2.59% | $50.11 | $50.24 | $47.94 | 10.86M |
| 2026-07-09 | $50.15 | -1.97% | $51.24 | $51.26 | $50.08 | 6.78M |
| 2026-07-08 | $51.16 | -1.16% | $51.88 | $52.04 | $50.78 | 8.36M |
| 2026-07-07 | $51.76 | +0.10% | $51.77 | $52.06 | $51.29 | 6.51M |
| 2026-07-06 | $51.71 | -1.71% | $52.56 | $52.72 | $51.67 | 6.85M |
| 2026-07-02 | $52.61 | +0.25% | $52.81 | $53.18 | $52.19 | 4.88M |
| 2026-07-01 | $52.48 | -1.30% | $53.00 | $53.25 | $52.32 | 7.37M |
| 2026-06-30 | $53.17 | +2.25% | $52.32 | $53.74 | $52.19 | 11.79M |
| 2026-06-29 | $52.00 | -1.33% | $52.55 | $52.92 | $51.83 | 6.29M |
| 2026-06-26 | $52.70 | +2.03% | $51.85 | $53.60 | $51.85 | 12.65M |
| 2026-06-25 | $51.65 | +0.33% | $51.29 | $51.80 | $51.02 | 7.95M |
| 2026-06-24 | $51.48 | -0.35% | $50.88 | $52.17 | $50.81 | 8.64M |
| 2026-06-23 | $51.66 | -0.35% | $51.50 | $51.80 | $50.93 | 9.76M |
| 2026-06-22 | $51.84 | +2.21% | $51.16 | $51.85 | $50.57 | 9.87M |
| 2026-06-18 | $50.72 | -0.80% | $50.80 | $51.45 | $50.27 | 13.56M |
| 2026-06-17 | $51.13 | -0.47% | $50.84 | $51.81 | $50.72 | 7.83M |
| 2026-06-16 | $51.37 | +1.22% | $50.51 | $51.89 | $50.25 | 8.79M |
| 2026-06-15 | $50.75 | -2.29% | $50.76 | $52.17 | $50.61 | 7.79M |
| 2026-06-12 | $51.94 | +1.45% | $51.52 | $52.29 | $51.25 | 5.23M |
| 2026-06-11 | $51.20 | -2.68% | $53.04 | $53.45 | $51.09 | 8.44M |
| 2026-06-10 | $52.61 | -0.15% | $53.12 | $53.54 | $52.59 | 4.71M |
| 2026-06-09 | $52.69 | -0.55% | $52.98 | $53.06 | $52.28 | 5.78M |
| 2026-06-08 | $52.98 | -1.43% | $53.50 | $54.02 | $52.73 | 6.19M |
| 2026-06-05 | $53.75 | -2.70% | $55.19 | $55.51 | $53.67 | 4.99M |
| 2026-06-04 | $55.24 | +1.41% | $54.81 | $55.72 | $54.74 | 4.94M |
| 2026-06-03 | $54.47 | -0.38% | $54.93 | $55.02 | $54.39 | 4.83M |
| 2026-06-02 | $54.68 | -1.05% | $54.99 | $55.50 | $54.50 | 5.27M |
| 2026-06-01 | $55.26 | +0.60% | $54.90 | $55.69 | $54.61 | 5.87M |
| 2026-05-29 | $54.93 | -0.76% | $55.49 | $55.54 | $54.53 | 10.65M |
| 2026-05-28 | $55.35 | +0.33% | $55.36 | $55.62 | $54.59 | 4.99M |
| 2026-05-27 | $55.17 | -1.85% | $55.78 | $56.12 | $55.06 | 5.02M |
| 2026-05-26 | $56.21 | -2.95% | $57.67 | $57.93 | $56.18 | 8.95M |
| 2026-05-22 | $57.92 | +0.31% | $57.30 | $58.08 | $57.01 | 5.20M |