Equitable Inc. (EQH)
NYSE: EQH
· Real-Time Price · USD
53.02
-0.88 (-1.63%)
At close: Aug 18, 2025, 3:59 PM
52.32
-1.33%
After-hours: Aug 18, 2025, 06:40 PM EDT
EQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 53.64 | 53.79 | 52.54 | 53.00 | 53.00 | -1.67% | 2,930,909 |
| Aug 15, 2025 | 54.82 | 54.82 | 53.78 | 53.90 | 53.90 | -1.35% | 3,322,510 |
| Aug 14, 2025 | 53.52 | 54.66 | 53.52 | 54.64 | 54.64 | 0.05% | 2,266,500 |
| Aug 13, 2025 | 55.03 | 55.24 | 53.97 | 54.61 | 54.61 | -0.42% | 3,814,800 |
| Aug 12, 2025 | 53.59 | 54.88 | 53.54 | 54.84 | 54.84 | 3.26% | 4,378,316 |
| Aug 11, 2025 | 51.99 | 53.70 | 51.80 | 53.11 | 53.11 | 2.17% | 4,481,998 |
| Aug 8, 2025 | 50.37 | 52.00 | 50.12 | 51.98 | 51.98 | 3.28% | 3,834,516 |
| Aug 7, 2025 | 51.69 | 51.79 | 50.25 | 50.33 | 50.33 | -1.60% | 3,325,334 |
| Aug 6, 2025 | 47.00 | 51.64 | 47.00 | 51.15 | 51.15 | 0.43% | 4,896,216 |
| Aug 5, 2025 | 51.46 | 52.09 | 50.41 | 50.93 | 50.93 | -0.12% | 3,240,200 |
| Aug 4, 2025 | 50.44 | 51.17 | 50.20 | 50.99 | 50.72 | 1.80% | 2,890,400 |
| Aug 1, 2025 | 50.13 | 50.73 | 49.01 | 50.09 | 49.82 | -2.45% | 2,518,345 |
| Jul 31, 2025 | 50.44 | 51.85 | 50.44 | 51.35 | 51.08 | 1.88% | 2,221,644 |
| Jul 30, 2025 | 51.79 | 51.79 | 50.03 | 50.40 | 50.13 | -2.51% | 2,299,308 |
| Jul 29, 2025 | 52.68 | 52.69 | 51.62 | 51.70 | 51.43 | -1.19% | 2,119,600 |
| Jul 28, 2025 | 52.85 | 53.00 | 52.11 | 52.32 | 52.04 | -0.59% | 2,441,115 |
| Jul 25, 2025 | 52.11 | 52.77 | 51.91 | 52.63 | 52.35 | 1.09% | 1,794,329 |
| Jul 24, 2025 | 52.83 | 53.06 | 52.02 | 52.06 | 51.78 | -1.76% | 1,606,467 |
| Jul 23, 2025 | 52.95 | 53.32 | 52.44 | 52.99 | 52.71 | 1.05% | 1,999,523 |
| Jul 22, 2025 | 52.27 | 52.69 | 51.92 | 52.44 | 52.16 | 0.33% | 1,934,300 |