EQH
Equitable Holdings, Inc. EQH
$48.99
-0.01
(-0.02%)
Extended · +1.97σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment EQH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $48.43 | $49.78 | $48.08 | $48.99 | 2.0M |
| 2026-07-16 | $49.39 | $50.03 | $48.76 | $49.00 | 3.6M |
| 2026-07-15 | $47.75 | $49.58 | $47.40 | $49.46 | 3.0M |
| 2026-07-14 | $47.75 | $48.11 | $47.17 | $47.30 | 2.2M |
| 2026-07-13 | $47.36 | $47.90 | $46.92 | $47.80 | 2.3M |
| 2026-07-10 | $47.22 | $47.56 | $46.63 | $47.00 | 1.3M |
| 2026-07-09 | $45.39 | $47.28 | $45.39 | $46.69 | 2.4M |
| 2026-07-08 | $46.84 | $47.15 | $45.37 | $45.71 | 3.6M |
| 2026-07-07 | $47.48 | $48.28 | $46.95 | $46.98 | 3.0M |
| 2026-07-06 | $46.08 | $47.68 | $45.62 | $47.48 | 2.6M |
| 2026-07-02 | $44.76 | $45.63 | $44.24 | $45.61 | 3.2M |
| 2026-07-01 | $43.97 | $44.43 | $43.78 | $44.05 | 3.0M |
| 2026-06-30 | $44.10 | $44.37 | $43.50 | $43.88 | 2.2M |
| 2026-06-29 | $44.23 | $44.47 | $43.68 | $44.16 | 2.1M |
| 2026-06-26 | $43.78 | $45.20 | $43.55 | $44.00 | 7.7M |
| 2026-06-25 | $43.67 | $44.79 | $43.33 | $43.84 | 3.6M |
| 2026-06-24 | $44.79 | $45.07 | $43.24 | $43.31 | 7.3M |
| 2026-06-23 | $44.66 | $45.06 | $44.13 | $44.93 | 4.6M |
| 2026-06-22 | $45.37 | $45.62 | $44.98 | $44.98 | 4.4M |
| 2026-06-18 | $45.93 | $45.98 | $45.09 | $45.29 | 4.0M |
| 2026-06-17 | $45.54 | $46.52 | $45.26 | $45.50 | 4.7M |
| 2026-06-16 | $45.80 | $46.15 | $45.24 | $45.29 | 3.7M |
| 2026-06-15 | $44.80 | $45.44 | $44.73 | $45.20 | 3.6M |
| 2026-06-12 | $44.00 | $44.37 | $43.49 | $44.02 | 6.0M |
| 2026-06-11 | $42.32 | $43.61 | $41.87 | $43.61 | 5.5M |
| 2026-06-10 | $41.39 | $42.43 | $41.39 | $41.91 | 5.3M |
| 2026-06-09 | $41.59 | $42.30 | $40.94 | $41.93 | 3.1M |
| 2026-06-08 | $40.80 | $41.51 | $40.66 | $41.32 | 2.7M |
| 2026-06-05 | $40.30 | $40.90 | $39.72 | $40.80 | 3.3M |
| 2026-06-04 | $40.50 | $41.32 | $40.13 | $40.21 | 3.7M |
| 2026-06-03 | $41.07 | $41.07 | $39.42 | $39.85 | 2.6M |
| 2026-06-02 | $40.49 | $41.99 | $40.38 | $41.59 | 3.7M |
| 2026-06-01 | $40.63 | $41.53 | $40.53 | $40.53 | 2.6M |
| 2026-05-29 | $40.97 | $42.27 | $40.97 | $41.35 | 28.4M |
| 2026-05-28 | $40.88 | $41.38 | $40.69 | $41.08 | 3.9M |
| 2026-05-27 | $42.21 | $42.71 | $41.01 | $41.38 | 3.3M |
| 2026-05-26 | $42.48 | $43.00 | $41.70 | $42.25 | 2.8M |
| 2026-05-22 | $42.75 | $43.32 | $42.58 | $42.58 | 2.7M |
| 2026-05-21 | $42.20 | $43.08 | $41.95 | $42.52 | 2.8M |
| 2026-05-20 | $41.45 | $42.71 | $40.57 | $42.41 | 4.5M |
| 2026-05-19 | $42.65 | $42.78 | $41.11 | $41.26 | 2.8M |
| 2026-05-18 | $42.52 | $43.01 | $42.20 | $42.78 | 4.3M |
| 2026-05-15 | $42.54 | $42.88 | $41.90 | $42.58 | 4.2M |
| 2026-05-14 | $41.39 | $43.08 | $41.39 | $42.52 | 3.8M |
| 2026-05-13 | $40.35 | $41.38 | $40.04 | $41.19 | 2.4M |
| 2026-05-12 | $40.85 | $41.02 | $39.58 | $40.60 | 4.0M |
| 2026-05-11 | $42.46 | $43.03 | $40.79 | $40.99 | 3.3M |
| 2026-05-08 | $42.85 | $43.51 | $42.51 | $42.60 | 2.5M |
| 2026-05-07 | $43.73 | $44.39 | $42.61 | $42.85 | 4.3M |
| 2026-05-06 | $43.84 | $44.66 | $42.93 | $43.72 | 5.1M |
| 2026-05-05 | $43.00 | $44.78 | $42.70 | $44.04 | 11.9M |
| 2026-05-04 | $41.91 | $42.25 | $41.27 | $41.49 | 4.2M |
| 2026-05-01 | $42.55 | $43.09 | $42.10 | $42.17 | 3.7M |
| 2026-04-30 | $41.30 | $42.82 | $41.30 | $42.20 | 4.1M |
| 2026-04-29 | $41.58 | $42.22 | $41.19 | $41.47 | 3.5M |
| 2026-04-28 | $42.00 | $42.23 | $41.54 | $41.84 | 2.4M |
| 2026-04-27 | $41.12 | $42.21 | $40.86 | $41.55 | 2.3M |
| 2026-04-24 | $41.46 | $41.76 | $40.92 | $41.10 | 1.7M |
| 2026-04-23 | $41.23 | $41.94 | $40.63 | $41.60 | 3.2M |
| 2026-04-22 | $41.28 | $41.60 | $40.39 | $41.57 | 2.4M |
| 2026-04-21 | $41.67 | $42.36 | $40.83 | $41.00 | 3.5M |
| 2026-04-20 | $41.39 | $42.09 | $41.22 | $41.64 | 3.2M |
| 2026-04-17 | $42.63 | $43.55 | $41.62 | $41.73 | 3.0M |
| 2026-04-16 | $42.74 | $42.99 | $41.58 | $41.98 | 3.9M |
| 2026-04-15 | $39.98 | $42.30 | $39.69 | $42.00 | 5.7M |
| 2026-04-14 | $38.70 | $39.65 | $38.33 | $39.21 | 4.6M |
| 2026-04-13 | $37.10 | $38.36 | $36.67 | $38.22 | 5.7M |
| 2026-04-10 | $38.11 | $38.52 | $37.38 | $37.43 | 5.2M |
| 2026-04-09 | $38.46 | $38.94 | $37.74 | $38.48 | 5.0M |
| 2026-04-08 | $39.62 | $40.19 | $38.62 | $38.84 | 4.4M |
| 2026-04-07 | $37.96 | $38.41 | $37.58 | $37.75 | 4.6M |
| 2026-04-06 | $37.70 | $38.56 | $37.47 | $38.45 | 2.8M |
| 2026-04-02 | $36.53 | $37.92 | $35.83 | $37.79 | 4.7M |
| 2026-04-01 | $37.69 | $38.62 | $37.21 | $37.62 | 5.2M |
| 2026-03-31 | $36.41 | $37.37 | $35.55 | $37.11 | 7.3M |
| 2026-03-30 | $35.97 | $36.47 | $35.19 | $35.65 | 8.0M |
| 2026-03-27 | $38.29 | $38.55 | $35.21 | $35.34 | 9.4M |
| 2026-03-26 | $38.53 | $39.60 | $36.77 | $38.53 | 9.3M |
| 2026-03-25 | $37.93 | $38.74 | $37.30 | $38.19 | 1.6M |
| 2026-03-24 | $37.49 | $38.03 | $37.35 | $37.57 | 1.8M |
| 2026-03-23 | $38.82 | $39.11 | $37.88 | $38.08 | 2.0M |
| 2026-03-20 | $37.20 | $37.56 | $36.81 | $37.35 | 7.1M |
| 2026-03-19 | $37.53 | $37.84 | $36.58 | $37.24 | 3.4M |
| 2026-03-18 | $38.22 | $39.38 | $37.83 | $37.84 | 3.3M |
| 2026-03-17 | $38.43 | $38.88 | $38.20 | $38.55 | 2.0M |
| 2026-03-16 | $37.57 | $38.10 | $37.45 | $37.77 | 1.9M |
| 2026-03-13 | $37.36 | $37.93 | $37.04 | $37.22 | 1.9M |
| 2026-03-12 | $37.42 | $38.30 | $36.79 | $37.06 | 3.2M |
| 2026-03-11 | $39.01 | $39.24 | $37.37 | $38.24 | 5.6M |
| 2026-03-10 | $39.62 | $40.15 | $38.51 | $39.26 | 3.8M |
| 2026-03-09 | $38.62 | $39.66 | $37.72 | $39.44 | 3.3M |
| 2026-03-06 | $38.72 | $39.51 | $37.52 | $39.26 | 2.8M |
| 2026-03-05 | $39.89 | $40.47 | $38.99 | $39.78 | 2.1M |
| 2026-03-04 | $39.13 | $40.28 | $38.37 | $40.14 | 3.4M |
| 2026-03-03 | $39.07 | $39.67 | $37.51 | $39.29 | 3.7M |
| 2026-03-02 | $39.37 | $40.94 | $39.14 | $40.49 | 3.8M |
| 2026-02-27 | $41.21 | $41.21 | $39.36 | $40.22 | 5.5M |
| 2026-02-26 | $41.51 | $42.26 | $41.05 | $41.92 | 3.8M |
| 2026-02-25 | $41.70 | $41.79 | $40.81 | $41.11 | 3.4M |
| 2026-02-24 | $40.16 | $41.23 | $39.53 | $41.11 | 5.4M |
| 2026-02-23 | $43.76 | $44.49 | $39.75 | $40.21 | 5.7M |
| 2026-02-20 | $44.16 | $44.35 | $43.59 | $44.22 | 2.8M |
| 2026-02-19 | $44.80 | $45.81 | $44.08 | $44.35 | 2.4M |
| 2026-02-18 | $45.19 | $45.77 | $45.01 | $45.55 | 2.0M |
| 2026-02-17 | $44.52 | $45.41 | $44.14 | $45.25 | 1.9M |
| 2026-02-13 | $43.42 | $44.49 | $43.31 | $44.39 | 2.7M |
| 2026-02-12 | $45.45 | $46.29 | $43.01 | $43.58 | 3.1M |
| 2026-02-11 | $45.75 | $46.10 | $44.15 | $44.55 | 2.2M |
| 2026-02-10 | $46.08 | $46.57 | $44.94 | $45.65 | 2.3M |
| 2026-02-09 | $45.30 | $46.47 | $45.30 | $46.01 | 2.6M |
| 2026-02-06 | $44.03 | $45.89 | $43.72 | $45.52 | 5.0M |
| 2026-02-05 | $43.50 | $44.73 | $42.37 | $43.40 | 5.0M |
| 2026-02-04 | $44.73 | $45.36 | $43.88 | $44.80 | 5.0M |
| 2026-02-03 | $46.41 | $46.84 | $44.36 | $44.68 | 3.1M |
| 2026-02-02 | $46.23 | $47.01 | $45.97 | $46.75 | 2.6M |
| 2026-01-30 | $45.86 | $46.50 | $45.67 | $46.40 | 3.3M |
| 2026-01-29 | $46.47 | $47.05 | $45.67 | $46.10 | 2.1M |
| 2026-01-28 | $45.88 | $46.37 | $45.49 | $46.11 | 1.7M |
| 2026-01-27 | $45.91 | $46.12 | $45.59 | $45.93 | 1.7M |
| 2026-01-26 | $45.72 | $46.19 | $45.64 | $46.12 | 1.9M |
| 2026-01-23 | $46.13 | $46.26 | $45.00 | $45.64 | 6.8M |
| 2026-01-22 | $46.13 | $46.62 | $45.85 | $46.37 | 3.7M |
| 2026-01-21 | $45.91 | $46.39 | $45.67 | $45.74 | 4.5M |
| 2026-01-20 | $46.00 | $46.99 | $45.57 | $45.66 | 4.5M |