EQT Corporation
EQT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $54.90 | $55.09 | $53.93 | $54.07 | -1.62% | 5.47M |
| Sep 10, 2026 | $55.02 | $55.37 | $53.83 | $54.96 | +0.60% | 6.02M |
| Sep 9, 2026 | $55.13 | $55.44 | $53.75 | $54.63 | -0.89% | 6.33M |
| Sep 8, 2026 | $55.35 | $56.00 | $54.51 | $55.12 | -0.09% | 4.96M |
| Sep 4, 2026 | $55.46 | $55.58 | $54.59 | $55.17 | -0.79% | 5.24M |
| Sep 3, 2026 | $55.91 | $56.52 | $55.57 | $55.61 | -0.25% | 6.29M |
| Sep 2, 2026 | $55.11 | $55.98 | $54.94 | $55.75 | +0.29% | 6.19M |
| Sep 1, 2026 | $54.39 | $55.74 | $54.30 | $55.59 | +2.60% | 5.82M |
| Aug 31, 2026 | $55.95 | $55.99 | $53.93 | $54.18 | -0.71% | 5.80M |
| Aug 28, 2026 | $54.99 | $55.43 | $54.40 | $54.57 | -0.37% | 3.65M |
| Aug 27, 2026 | $54.73 | $55.03 | $53.86 | $54.77 | -0.04% | 8.73M |
| Aug 26, 2026 | $53.67 | $56.47 | $53.67 | $54.79 | +1.46% | 8.28M |
| Aug 25, 2026 | $52.95 | $54.51 | $52.57 | $54.00 | +0.39% | 6.99M |
| Aug 24, 2026 | $53.96 | $54.32 | $53.34 | $53.79 | +0.13% | 6.48M |
| Aug 21, 2026 | $53.98 | $54.50 | $53.55 | $53.72 | -0.32% | 6.13M |
| Aug 20, 2026 | $53.58 | $54.67 | $53.12 | $53.89 | +0.47% | 5.21M |
| Aug 19, 2026 | $53.73 | $54.05 | $53.24 | $53.64 | +0.94% | 6.52M |
| Aug 18, 2026 | $53.73 | $53.92 | $53.01 | $53.14 | +0.25% | 7.36M |
| Aug 17, 2026 | $54.37 | $54.42 | $52.38 | $53.01 | -2.59% | 8.62M |
| Aug 14, 2026 | $54.35 | $55.15 | $54.18 | $54.42 | +0.63% | 5.16M |
| Aug 13, 2026 | $53.62 | $54.18 | $53.51 | $54.08 | +0.04% | 4.63M |
| Aug 12, 2026 | $54.30 | $54.72 | $53.77 | $54.06 | -0.57% | 4.57M |
| Aug 11, 2026 | $54.02 | $54.59 | $53.68 | $54.37 | +0.54% | 6.25M |
| Aug 10, 2026 | $52.44 | $54.15 | $51.84 | $54.08 | +4.62% | 7.24M |
| Aug 7, 2026 | $51.59 | $51.98 | $51.25 | $51.69 | +0.17% | 4.83M |
| Aug 6, 2026 | $52.12 | $52.41 | $51.12 | $51.60 | +0.72% | 5.69M |
| Aug 5, 2026 | $53.00 | $53.26 | $51.08 | $51.23 | -2.92% | 6.28M |
| Aug 4, 2026 | $52.67 | $53.18 | $52.00 | $52.77 | -1.47% | 6.02M |
| Aug 3, 2026 | $52.71 | $53.74 | $52.55 | $53.56 | +0.51% | 5.07M |
| Jul 31, 2026 | $52.62 | $53.35 | $52.33 | $53.29 | +1.10% | 5.34M |
| Jul 30, 2026 | $51.98 | $52.75 | $51.57 | $52.71 | +0.27% | 5.45M |
| Jul 29, 2026 | $52.39 | $53.18 | $51.57 | $52.57 | +1.76% | 6.97M |
| Jul 28, 2026 | $52.10 | $52.95 | $51.22 | $51.66 | -0.65% | 8.31M |
| Jul 27, 2026 | $52.43 | $52.79 | $51.87 | $52.00 | -1.94% | 7.69M |
| Jul 24, 2026 | $53.65 | $54.33 | $52.79 | $53.03 | -0.67% | 6.68M |
| Jul 23, 2026 | $54.39 | $54.81 | $53.14 | $53.39 | -1.15% | 8.83M |
| Jul 22, 2026 | $51.10 | $54.06 | $50.75 | $54.01 | +8.45% | 17.85M |
| Jul 21, 2026 | $49.09 | $49.88 | $49.09 | $49.80 | +1.53% | 7.22M |
| Jul 20, 2026 | $49.39 | $49.47 | $48.56 | $49.05 | -1.03% | 9.12M |
| Jul 17, 2026 | $50.08 | $50.50 | $49.37 | $49.56 | +0.32% | 5.54M |
| Jul 16, 2026 | $49.55 | $49.80 | $49.09 | $49.40 | +0.30% | 7.63M |
| Jul 15, 2026 | $49.81 | $50.38 | $49.09 | $49.25 | -1.12% | 5.91M |
| Jul 14, 2026 | $49.80 | $50.33 | $49.02 | $49.81 | +0.18% | 5.81M |
| Jul 13, 2026 | $49.21 | $49.95 | $48.87 | $49.72 | +1.78% | 7.67M |
| Jul 10, 2026 | $50.11 | $50.24 | $47.94 | $48.85 | -2.59% | 10.86M |
| Jul 9, 2026 | $51.24 | $51.26 | $50.08 | $50.15 | -1.97% | 6.78M |
| Jul 8, 2026 | $51.88 | $52.04 | $50.78 | $51.16 | -1.16% | 8.36M |
| Jul 7, 2026 | $51.77 | $52.06 | $51.29 | $51.76 | +0.10% | 6.51M |
| Jul 6, 2026 | $52.56 | $52.72 | $51.67 | $51.71 | -1.71% | 6.85M |
| Jul 2, 2026 | $52.81 | $53.18 | $52.19 | $52.61 | +0.25% | 4.88M |
| Jul 1, 2026 | $53.00 | $53.25 | $52.32 | $52.48 | -1.30% | 7.37M |
| Jun 30, 2026 | $52.32 | $53.74 | $52.19 | $53.17 | +2.25% | 11.79M |
| Jun 29, 2026 | $52.55 | $52.92 | $51.83 | $52.00 | -1.33% | 6.29M |
| Jun 26, 2026 | $51.85 | $53.60 | $51.85 | $52.70 | +2.03% | 12.65M |
| Jun 25, 2026 | $51.29 | $51.80 | $51.02 | $51.65 | +0.33% | 7.96M |
| Jun 24, 2026 | $50.88 | $52.17 | $50.81 | $51.48 | -0.35% | 8.64M |
| Jun 23, 2026 | $51.50 | $51.80 | $50.93 | $51.66 | -0.35% | 9.76M |
| Jun 22, 2026 | $51.16 | $51.85 | $50.57 | $51.84 | +2.21% | 9.87M |
| Jun 18, 2026 | $50.80 | $51.45 | $50.27 | $50.72 | -0.80% | 13.56M |
| Jun 17, 2026 | $50.84 | $51.81 | $50.72 | $51.13 | — | 7.83M |
