EQT Corporation (EQT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	51.59	51.98	51.25	51.69	+0.17%	4,827,800
2026-08-06	52.12	52.41	51.12	51.60	+0.72%	5,692,100
2026-08-05	53.00	53.26	51.08	51.23	-2.92%	6,281,800
2026-08-04	52.67	53.18	52.00	52.77	-1.47%	6,022,900
2026-08-03	52.71	53.74	52.55	53.56	+0.51%	5,073,300
2026-07-31	52.62	53.35	52.33	53.29	+1.10%	5,338,900
2026-07-30	51.98	52.75	51.57	52.71	+0.27%	5,446,700
2026-07-29	52.39	53.18	51.57	52.57	+1.76%	6,973,600
2026-07-28	52.10	52.95	51.22	51.66	-0.65%	8,309,700
2026-07-27	52.43	52.79	51.87	52.00	-1.94%	7,692,100
2026-07-24	53.65	54.33	52.79	53.03	-0.67%	6,683,700
2026-07-23	54.39	54.81	53.14	53.39	-1.15%	8,831,900
2026-07-22	51.10	54.06	50.75	54.01	+8.45%	17,854,900
2026-07-21	49.09	49.88	49.09	49.80	+1.53%	7,224,686
2026-07-20	49.39	49.47	48.56	49.05	-1.03%	9,119,987
2026-07-17	50.08	50.50	49.37	49.56	+0.32%	5,535,600
2026-07-16	49.55	49.80	49.09	49.40	+0.30%	7,633,900
2026-07-15	49.81	50.38	49.09	49.25	-1.12%	5,906,900
2026-07-14	49.80	50.33	49.02	49.81	+0.18%	5,812,500
2026-07-13	49.21	49.95	48.87	49.72	+1.78%	7,671,500
2026-07-10	50.11	50.24	47.94	48.85	-2.59%	10,861,600
2026-07-09	51.24	51.26	50.08	50.15	-1.97%	6,776,600
2026-07-08	51.88	52.04	50.78	51.16	-1.16%	8,362,800
2026-07-07	51.77	52.06	51.29	51.76	+0.10%	6,510,700
2026-07-06	52.56	52.72	51.67	51.71	-1.71%	6,848,400
2026-07-02	52.81	53.18	52.19	52.61	+0.25%	4,878,300
2026-07-01	53.00	53.25	52.32	52.48	-1.30%	7,368,400
2026-06-30	52.32	53.74	52.19	53.17	+2.25%	11,787,600
2026-06-29	52.55	52.92	51.83	52.00	-1.33%	6,287,300
2026-06-26	51.85	53.60	51.85	52.70	+2.03%	12,647,700
2026-06-25	51.29	51.80	51.02	51.65	+0.33%	7,954,700
2026-06-24	50.88	52.17	50.81	51.48	-0.35%	8,643,200
2026-06-23	51.50	51.80	50.93	51.66	-0.35%	9,762,800
2026-06-22	51.16	51.85	50.57	51.84	+2.21%	9,872,800
2026-06-18	50.80	51.45	50.27	50.72	-0.80%	13,560,800
2026-06-17	50.84	51.81	50.72	51.13	-0.47%	7,826,700
2026-06-16	50.51	51.89	50.25	51.37	+1.22%	8,786,600
2026-06-15	50.76	52.17	50.61	50.75	-2.29%	7,793,500
2026-06-12	51.52	52.29	51.25	51.94	+1.45%	5,227,800
2026-06-11	53.04	53.45	51.09	51.20	-2.68%	8,442,300
2026-06-10	53.12	53.54	52.59	52.61	-0.15%	4,707,700
2026-06-09	52.98	53.06	52.28	52.69	-0.55%	5,784,600
2026-06-08	53.50	54.02	52.73	52.98	-1.43%	6,185,500
2026-06-05	55.19	55.51	53.67	53.75	-2.70%	4,992,500
2026-06-04	54.81	55.72	54.74	55.24	+1.41%	4,941,500
2026-06-03	54.93	55.02	54.39	54.47	-0.38%	4,827,400
2026-06-02	54.99	55.50	54.50	54.68	-1.05%	5,266,700
2026-06-01	54.90	55.69	54.61	55.26	+0.60%	5,866,000
2026-05-29	55.49	55.54	54.53	54.93	-0.76%	10,645,400
2026-05-28	55.36	55.62	54.59	55.35	+0.33%	4,994,800
2026-05-27	55.78	56.12	55.06	55.17	-1.85%	5,022,200
2026-05-26	57.67	57.93	56.18	56.21	-2.95%	8,952,900
2026-05-22	57.30	58.08	57.01	57.92	+0.31%	5,201,700
2026-05-21	58.62	58.74	57.58	57.74	-0.16%	5,672,400
2026-05-20	59.31	59.59	57.70	57.83	-3.25%	6,263,400
2026-05-19	57.81	59.80	57.34	59.77	+4.04%	8,663,900
2026-05-18	56.35	57.77	56.09	57.45	+2.19%	6,065,600
2026-05-15	57.14	57.22	56.11	56.22	-0.62%	6,356,500
2026-05-14	55.69	57.00	55.55	56.57	+1.14%	4,717,400
2026-05-13	55.79	55.97	55.11	55.93	+0.27%	4,418,800
2026-05-12	56.54	56.73	55.45	55.78	-1.19%	4,616,100
2026-05-11	56.50	57.00	56.15	56.45	+0.88%	7,976,900
2026-05-08	56.38	56.72	55.92	55.96	-0.46%	6,206,900
2026-05-07	56.58	56.71	55.31	56.22	-1.99%	9,949,000
2026-05-06	57.48	58.27	57.03	57.36	-2.32%	7,686,900
2026-05-05	58.63	59.41	57.91	58.72	-0.61%	7,037,500
2026-05-04	58.80	59.83	58.69	59.08	+0.72%	5,537,000
2026-05-01	60.00	60.03	58.13	58.66	-2.36%	7,408,500
2026-04-30	58.72	60.66	58.65	60.08	+1.64%	6,907,900
2026-04-29	59.56	60.30	58.80	59.11	-0.52%	8,724,600
2026-04-28	59.44	60.06	59.29	59.42	+1.33%	6,598,300
2026-04-27	59.56	60.80	58.40	58.64	-0.46%	9,473,800
2026-04-24	58.56	59.05	57.92	58.91	-0.03%	8,010,300
2026-04-23	58.86	59.50	57.88	58.93	+0.36%	9,733,600
2026-04-22	58.31	59.26	56.78	58.72	+3.05%	10,616,300
2026-04-21	56.68	57.42	56.26	56.98	-0.04%	8,789,400
2026-04-20	57.60	58.51	56.76	57.00	-2.53%	9,355,900
2026-04-17	56.76	58.61	56.38	58.48	+0.15%	10,518,800
2026-04-16	56.99	58.50	56.76	58.39	+2.87%	8,829,800
2026-04-15	56.50	57.17	56.39	56.76	+0.09%	6,716,200
2026-04-14	57.47	57.86	56.50	56.71	-1.72%	5,626,000
2026-04-13	58.78	58.97	57.21	57.70	-1.67%	5,650,300
2026-04-10	58.91	59.49	58.14	58.68	-1.33%	5,060,900
2026-04-09	60.22	60.86	59.10	59.47	-1.18%	6,067,700
2026-04-08	58.92	60.39	58.09	60.18	-0.84%	10,656,800
2026-04-07	60.70	61.55	60.21	60.69	+0.48%	5,721,000
2026-04-06	59.55	60.91	59.47	60.40	+1.17%	4,603,700
2026-04-02	62.09	62.17	59.40	59.70	-2.28%	8,807,100
2026-04-01	62.50	63.24	60.96	61.09	-4.01%	11,694,400
2026-03-31	65.01	65.57	62.67	63.64	-1.24%	10,817,900
2026-03-30	67.46	67.74	63.86	64.44	-4.60%	9,880,200
2026-03-27	67.45	68.24	67.28	67.55	+1.03%	5,862,500
2026-03-26	67.88	67.88	66.72	66.86	-1.58%	7,531,300
2026-03-25	65.51	67.99	65.40	67.93	+3.98%	7,112,300
2026-03-24	65.70	67.26	65.20	65.33	+0.15%	9,451,700
2026-03-23	63.33	66.49	63.01	65.23	+0.87%	11,294,700
2026-03-20	65.00	66.27	64.43	64.67	-0.02%	15,139,300
2026-03-19	64.32	67.15	63.85	64.68	+1.83%	13,260,200
2026-03-18	64.43	64.60	62.11	63.52	-1.41%	7,273,500
2026-03-17	64.81	65.68	59.50	64.43	+0.19%	5,881,800
2026-03-16	64.24	64.99	63.95	64.31	-0.09%	6,547,100
2026-03-13	64.44	65.34	64.06	64.37	-0.42%	8,545,500
2026-03-12	64.26	65.32	63.57	64.64	+1.27%	9,254,000
2026-03-11	62.05	63.84	61.85	63.83	+3.23%	10,460,600
2026-03-10	61.90	62.36	61.33	61.83	-0.64%	8,120,700
2026-03-09	62.34	62.93	61.51	62.23	+0.44%	12,013,100
2026-03-06	62.27	63.00	61.71	61.96	+0.47%	7,818,200
2026-03-05	61.31	62.39	61.01	61.67	+0.59%	7,692,200
2026-03-04	60.90	61.46	60.12	61.31	-0.49%	8,343,600
2026-03-03	62.05	63.06	60.58	61.61	-0.05%	9,201,000
2026-03-02	62.29	62.49	60.61	61.64	+0.36%	8,856,400
2026-02-27	60.42	61.77	60.25	61.42	+2.81%	12,160,100
2026-02-26	58.60	59.99	58.52	59.74	+0.61%	9,819,400
2026-02-25	58.50	59.60	58.50	59.38	+1.66%	8,613,000
2026-02-24	58.95	59.11	57.63	58.41	-1.05%	8,558,100
2026-02-23	60.51	61.25	58.63	59.03	-2.43%	7,552,500
2026-02-20	60.00	60.89	59.61	60.50	+1.22%	12,245,700
2026-02-19	59.77	61.24	59.01	59.77	+1.94%	14,132,300
2026-02-18	56.28	59.55	55.81	58.63	+1.52%	12,993,600
2026-02-17	58.74	58.89	56.47	57.75	-1.62%	10,209,400
2026-02-13	56.67	59.01	56.42	58.70	+2.66%	8,800,900
2026-02-12	57.00	57.86	56.16	57.18	+0.44%	12,153,200
2026-02-11	56.02	57.34	55.78	56.93	+2.78%	6,922,800
2026-02-10	56.16	56.25	55.24	55.39	-1.32%	6,836,800
2026-02-09	55.56	56.74	55.12	56.13	-1.16%	9,427,400
2026-02-06	55.60	56.99	55.57	56.79	+2.64%	5,698,700
2026-02-05	54.90	55.68	54.01	55.33	-0.13%	7,899,200
2026-02-04	56.21	56.56	54.87	55.40	-0.36%	8,148,800
2026-02-03	54.58	55.62	54.16	55.60	+1.55%	6,862,500
2026-02-02	55.50	55.98	54.49	54.75	-5.16%	8,287,400
2026-01-30	56.48	58.28	55.99	57.73	+2.49%	13,670,500
2026-01-29	57.19	57.20	55.69	56.33	+0.66%	9,028,700
2026-01-28	54.68	56.01	53.70	55.96	+2.85%	8,530,300
2026-01-27	56.01	56.17	53.92	54.41	-3.55%	10,539,600
2026-01-26	56.31	56.90	54.88	56.41	+1.60%	10,568,700
2026-01-23	55.70	56.43	55.25	55.52	+1.44%	14,642,400
2026-01-22	55.50	55.70	54.04	54.73	-0.18%	16,383,600
2026-01-21	53.05	55.14	52.80	54.83	+6.51%	19,122,600
2026-01-20	52.83	53.40	50.92	51.48	+1.86%	25,605,800
2026-01-16	49.90	51.01	49.52	50.54	+1.24%	10,116,800
2026-01-15	49.69	50.93	49.26	49.92	-0.68%	9,944,000
2026-01-14	50.84	51.00	49.93	50.26	-2.58%	14,541,000
2026-01-13	52.69	53.14	51.13	51.59	-1.07%	6,635,300
2026-01-12	51.50	52.45	50.94	52.15	+2.07%	19,161,200
2026-01-09	52.11	52.66	50.45	51.09	-2.13%	11,206,800
2026-01-08	54.31	54.58	51.74	52.20	-4.20%	13,227,300
2026-01-07	53.34	54.69	53.01	54.49	+2.02%	9,055,200
2026-01-06	52.76	53.42	52.22	53.41	+0.11%	12,789,500
2026-01-05	52.90	53.52	51.03	53.35	-0.21%	12,428,400
2026-01-02	53.35	53.65	52.53	53.46	-0.26%	4,214,200
2025-12-31	54.04	54.34	53.15	53.60	-1.89%	5,411,400
2025-12-30	55.00	55.20	54.48	54.63	+0.17%	4,387,600
2025-12-29	54.00	54.73	53.83	54.54	+1.13%	7,115,200
2025-12-26	54.28	54.41	53.57	53.93	+0.07%	4,705,800
2025-12-24	54.03	54.54	53.64	53.89	-1.16%	3,448,200
2025-12-23	54.28	54.74	53.68	54.52	+1.91%	6,384,800
2025-12-22	53.84	54.37	53.13	53.50	-0.69%	7,705,400
2025-12-19	53.81	54.59	53.76	53.87	+0.20%	11,653,000
2025-12-18	54.22	55.41	53.44	53.76	-1.10%	8,107,400
2025-12-17	53.69	54.50	53.27	54.36	+1.95%	8,145,800
2025-12-16	54.66	54.66	52.74	53.32	-3.35%	9,445,300
2025-12-15	55.57	55.58	53.96	55.17	-0.72%	10,307,300
2025-12-12	56.29	56.38	55.02	55.57	-0.89%	8,651,900
2025-12-11	56.87	56.87	55.27	56.07	-2.06%	10,417,500
2025-12-10	58.74	58.79	56.99	57.25	-2.17%	7,558,600
2025-12-09	58.73	59.18	58.30	58.52	-0.24%	6,050,800
2025-12-08	60.42	60.49	58.41	58.66	-3.33%	9,770,200
2025-12-05	60.75	62.23	60.28	60.68	+1.02%	9,006,800
2025-12-04	61.08	62.00	59.22	60.07	-1.80%	11,361,800
2025-12-03	59.09	61.52	58.70	61.17	+4.39%	9,413,900
2025-12-02	60.47	60.47	58.49	58.60	-3.17%	7,324,400
2025-12-01	60.66	61.21	59.89	60.52	-0.56%	8,318,700
2025-11-28	59.43	61.17	58.95	60.86	+3.15%	4,653,300
2025-11-26	57.37	59.34	57.25	59.00	+3.95%	5,671,300
2025-11-25	56.90	57.88	56.11	56.76	-1.36%	8,376,900
2025-11-24	56.76	57.71	55.26	57.54	+0.89%	11,711,100
2025-11-21	56.11	57.37	55.13	57.03	+1.21%	10,655,700
2025-11-20	59.29	60.51	56.28	56.35	-4.31%	8,745,700
2025-11-19	58.78	59.19	57.56	58.89	+0.24%	7,889,900
2025-11-18	58.48	59.01	57.68	58.75	-0.49%	6,400,900
2025-11-17	59.59	60.66	58.69	59.04	-1.44%	7,681,900
2025-11-14	59.05	60.50	57.90	59.90	-0.58%	10,974,900
2025-11-13	60.85	61.26	60.15	60.25	-0.97%	8,004,900
2025-11-12	60.03	61.17	60.03	60.84	+0.25%	9,286,300
2025-11-11	59.40	61.06	59.24	60.69	+2.97%	9,165,500
2025-11-10	58.49	59.29	57.97	58.94	+1.67%	7,437,500
2025-11-07	56.17	57.99	55.76	57.97	+3.00%	5,783,700
2025-11-06	56.79	57.94	55.55	56.28	+0.52%	7,328,200
2025-11-05	55.66	57.10	55.11	55.99	+0.25%	5,957,300
2025-11-04	55.03	56.72	54.28	55.85	-0.02%	6,999,500
2025-11-03	53.74	55.91	53.43	55.86	+4.26%	6,800,700
2025-10-31	53.01	53.89	52.94	53.58	+2.15%	5,219,500
2025-10-30	52.01	53.28	51.51	52.45	+1.25%	7,456,600
2025-10-29	52.47	53.40	50.91	51.80	-0.73%	6,876,600
2025-10-28	53.51	53.51	52.05	52.18	-2.92%	4,096,000
2025-10-27	53.84	54.35	53.00	53.75	+0.09%	6,532,100
2025-10-24	53.75	54.01	52.91	53.70	+0.26%	6,192,900
2025-10-23	54.35	54.74	52.08	53.56	+0.13%	8,870,600
2025-10-22	55.30	56.98	53.00	53.49	-3.98%	11,441,200
2025-10-21	55.86	56.88	55.58	55.71	-1.31%	6,655,900
2025-10-20	55.35	57.05	55.12	56.45	+4.38%	5,639,900
2025-10-17	53.49	54.53	52.55	54.08	+1.58%	5,227,900
2025-10-16	55.63	56.23	52.79	53.24	-3.97%	7,800,800
2025-10-15	53.94	55.53	53.75	55.44	+4.03%	5,544,500
2025-10-14	52.74	53.83	51.66	53.29	-0.69%	5,442,500
2025-10-13	53.22	53.84	52.76	53.66	+1.02%	3,574,900
2025-10-10	54.70	55.36	53.11	53.12	-3.28%	5,368,800
2025-10-09	57.10	57.10	54.55	54.92	-2.64%	6,125,900
2025-10-08	57.16	57.16	55.55	56.41	-1.31%	8,202,400
2025-10-07	57.09	57.55	56.31	57.16	-0.05%	8,432,800
2025-10-06	56.59	57.30	55.52	57.19	+2.07%	7,929,400
2025-10-03	55.60	56.48	55.04	56.03	+0.48%	7,589,100
2025-10-02	55.96	57.35	55.04	55.76	-0.71%	11,823,100
2025-10-01	54.25	57.08	54.01	56.16	+3.18%	12,094,100
2025-09-30	53.99	55.31	53.96	54.43	-0.06%	12,118,300
2025-09-29	53.96	54.97	53.61	54.46	+0.74%	10,445,700
2025-09-26	53.74	54.95	53.46	54.06	+0.24%	11,639,800
2025-09-25	52.91	54.96	52.75	53.93	+1.60%	11,605,300
2025-09-24	51.20	53.56	51.19	53.08	+4.18%	11,991,300
2025-09-23	50.12	51.37	49.83	50.95	+1.96%	8,825,300
2025-09-22	49.02	50.28	48.60	49.97	+1.59%	8,402,300
2025-09-19	49.30	49.52	48.51	49.19	-0.40%	26,614,700
2025-09-18	50.14	50.21	48.97	49.39	-1.20%	8,327,200
2025-09-17	50.01	50.99	49.76	49.99	+0.08%	8,570,300
2025-09-16	50.20	50.50	48.47	49.95	-0.06%	12,419,200
2025-09-15	50.81	51.06	49.92	49.98	-1.88%	5,337,600
2025-09-12	51.41	52.01	50.75	50.94	-0.04%	4,746,500
2025-09-11	50.75	51.22	50.46	50.96	-0.41%	4,500,100
2025-09-10	50.42	52.00	50.12	51.17	+1.83%	5,281,700
2025-09-09	50.80	51.40	50.04	50.25	-1.00%	5,589,600
2025-09-08	52.39	52.56	50.65	50.76	-1.63%	6,973,900
2025-09-05	51.57	51.98	50.51	51.60	-0.39%	4,959,600
2025-09-04	51.75	52.03	50.66	51.80	+0.48%	4,997,900
2025-09-03	52.42	53.00	51.11	51.55	-1.58%	5,245,700
2025-09-02	51.20	52.81	51.01	52.38	+1.04%	8,339,400
2025-08-29	52.21	52.47	51.67	51.84	-0.99%	6,319,100
2025-08-28	51.35	52.54	50.85	52.36	+1.97%	7,432,500
2025-08-27	52.75	53.17	51.14	51.35	-2.58%	7,541,300
2025-08-26	51.86	52.89	50.80	52.71	+1.74%	9,503,800
2025-08-25	51.76	52.54	51.52	51.81	-0.31%	5,109,800
2025-08-22	52.05	52.84	51.66	51.97	-0.15%	4,768,100
2025-08-21	51.40	52.19	51.06	52.05	+1.38%	4,557,700
2025-08-20	50.72	51.38	50.42	51.34	+1.58%	5,348,100
2025-08-19	49.90	50.73	49.57	50.54	+0.08%	6,083,700
2025-08-18	51.07	51.10	49.40	50.50	-4.45%	10,794,100
2025-08-15	52.24	53.38	52.18	52.85	+1.54%	10,069,000
2025-08-14	51.53	52.79	51.19	52.05	+1.11%	5,292,000
2025-08-13	51.83	52.11	51.03	51.48	+0.41%	7,803,800
2025-08-12	51.44	51.55	50.42	51.27	-1.06%	7,429,400
2025-08-11	51.51	51.91	51.13	51.82	+1.03%	5,264,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.53%). Worst month: Dec (-7.58%). Based on 5 years of daily data (2022–2026).

Jan+2.39%
Feb+3.84%
Mar+2.23%
Apr+1.92%
May+2.71%
Jun+1.64%
Jul-1.06%
Aug+0.84%
Sep+2.33%
Oct+1.21%
Nov+8.53%
Dec-7.58%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is EQT Corporation's (EQT) latest close?

51.69 on 2026-08-07, from the Closelook data lake's daily price record.

What is EQT's 52-week high and low?

68.24 high and 47.94 low over the trailing 52 weeks, as of 2026-08-07.

What is EQT Corporation's strongest and weakest month historically?

Historically, EQT's strongest calendar month has been Nov (average +8.53%) and its weakest Dec (average -7.58%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.