EQT Corp (EQT)

Historical Prices For EQT Corp (EQT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	53.11	55.25	52.92	54.62	7,598,481	54.62
4/01/2025	53.67	54.55	53.16	53.88	5,996,557	53.88
3/31/2025	52.69	53.94	52.15	53.43	5,611,214	53.43
3/28/2025	52.16	53.15	52.15	53.01	4,971,459	53.01
3/27/2025	53.15	53.25	51.42	52.32	8,091,014	52.32
3/26/2025	54.83	55.34	52.80	52.92	7,311,818	52.92
3/25/2025	54.15	54.65	54.02	54.25	4,418,053	54.25
3/24/2025	53.43	54.55	53.15	54.00	6,026,570	54.00
3/21/2025	53.18	53.50	52.66	52.88	12,816,287	52.88
3/20/2025	53.30	54.50	53.04	53.73	9,073,672	53.73
3/19/2025	52.84	53.88	52.34	53.60	4,574,655	53.60
3/18/2025	52.78	53.32	52.20	52.56	5,469,217	52.56
3/17/2025	50.49	51.84	50.49	51.66	6,562,530	51.66
3/14/2025	49.47	50.88	48.64	50.72	5,463,178	50.72
3/13/2025	48.63	49.48	48.14	48.86	4,969,024	48.86
3/12/2025	49.66	50.00	48.26	48.95	4,518,749	48.95
3/11/2025	48.16	50.17	47.88	49.11	8,335,218	49.11
3/10/2025	47.43	47.69	46.43	47.49	10,861,555	47.49
3/07/2025	45.58	47.28	45.18	47.00	9,484,907	47.00
3/06/2025	49.10	49.43	45.97	46.16	12,047,148	46.16
3/05/2025	49.79	50.34	48.76	50.13	9,444,286	50.13
3/04/2025	48.65	51.21	47.48	50.00	11,401,116	50.00
3/03/2025	48.85	49.42	48.03	48.71	9,832,803	48.71
2/28/2025	46.33	48.26	46.20	48.17	9,469,511	48.17
2/27/2025	49.06	49.35	46.39	46.63	12,620,207	46.63
2/26/2025	49.54	49.86	48.64	48.79	7,373,494	48.79
2/25/2025	50.00	50.07	47.98	48.84	8,149,755	48.84
2/24/2025	50.07	50.65	49.00	50.08	12,207,851	50.08
2/21/2025	52.50	52.50	49.79	50.24	13,804,217	50.24
2/20/2025	53.50	54.01	51.73	52.56	11,248,230	52.56
2/19/2025	54.97	56.66	54.04	54.24	12,169,085	54.24
2/18/2025	53.62	54.55	52.70	53.78	10,205,196	53.78
2/14/2025	52.94	53.82	52.77	53.43	5,553,028	53.27
2/13/2025	52.60	53.23	51.92	52.87	6,129,938	52.71
2/12/2025	53.61	54.11	51.63	52.37	7,829,762	52.22
2/11/2025	53.58	54.53	53.17	53.76	9,272,528	53.60
2/10/2025	51.58	53.68	51.51	53.50	5,073,318	53.34
2/07/2025	51.20	51.98	50.73	51.11	12,931,090	50.96
2/06/2025	53.12	53.56	51.13	51.43	7,719,213	51.28
2/05/2025	52.13	53.10	51.92	52.95	4,082,821	52.79
2/04/2025	51.42	52.34	51.27	52.15	5,127,384	52.00
2/03/2025	51.81	52.93	50.96	52.18	7,156,363	52.03
1/31/2025	52.02	52.07	50.86	51.12	5,758,572	50.97
1/30/2025	50.93	52.07	50.88	51.65	5,434,230	51.50
1/29/2025	50.00	51.10	49.83	50.62	6,215,643	50.47
1/28/2025	49.08	50.00	48.24	49.90	9,915,499	49.75
1/27/2025	51.26	51.30	47.59	48.46	21,578,056	48.32
1/24/2025	53.52	53.88	53.23	53.68	6,025,596	53.52
1/23/2025	53.67	53.77	52.89	53.58	6,776,449	53.42
1/22/2025	54.10	54.85	53.37	53.40	7,780,672	53.24
1/21/2025	52.57	53.46	52.23	53.43	9,928,056	53.27
1/17/2025	52.80	53.79	52.37	52.96	7,702,770	52.80
1/16/2025	52.19	53.98	52.10	53.78	7,552,738	53.62
1/15/2025	52.00	52.99	51.62	52.44	10,474,455	52.28
1/14/2025	50.05	51.21	49.94	50.69	7,395,962	50.54
1/13/2025	49.10	50.12	48.79	50.08	9,288,824	49.93
1/10/2025	49.58	50.03	48.86	49.00	10,527,502	48.86
1/08/2025	48.26	49.20	48.19	49.00	7,887,201	48.86
1/07/2025	47.65	48.52	47.30	48.15	4,850,897	48.01
1/06/2025	48.00	48.29	47.38	47.64	6,781,338	47.50
1/03/2025	47.80	48.33	46.39	47.02	8,236,043	46.88