MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQH — Equitable Holdings, Inc.
NYSEEquitable Holdings, Inc.
$52.64
+0.69(+1.33%)
- O
- 52.27
- H
- 53.48
- L
- 52.18
- V
- 3.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.64
Period Return+10.59%
Period High$56.61
Period Low$35.20
Avg Daily Volume3.13M
Total Trading Days365
EQH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.27 | $53.48 | $52.18 | $52.64 | +$0.69 | +1.33% | 3,136,962 | $52.89 | $52.18 $53.48 |
| Oct 1, 2026 | $51.29 | $51.95 | $49.83 | $51.95 | +$0.68 | +1.33% | 2,241,989 | $51.30 | $49.83 $51.95 |
| Sep 30, 2026 | $52.13 | $53.00 | $51.23 | $51.27 | $-0.92 | -1.76% | 2,696,740 | $51.77 | $51.23 $53.00 |
| Sep 29, 2026 | $52.20 | $52.56 | $51.70 | $52.19 | $-0.12 | -0.23% | 1,899,619 | $52.05 | $51.70 $52.56 |
| Sep 28, 2026 | $53.56 | $54.15 | $51.98 | $52.31 | $-1.53 | -2.84% | 2,529,234 | $52.72 | $51.98 $54.15 |
| Sep 25, 2026 | $53.03 | $53.97 | $52.62 | $53.84 | +$1.23 | +2.34% | 2,090,260 | $53.52 | $52.62 $53.97 |
| Sep 24, 2026 | $52.27 | $52.75 | $51.78 | $52.61 | +$0.34 | +0.65% | 2,961,698 | $52.39 | $51.78 $52.75 |
| Sep 23, 2026 | $52.02 | $53.06 | $52.02 | $52.27 | +$0.07 | +0.13% | 2,798,708 | $52.57 | $52.02 $53.06 |
| Sep 22, 2026 | $54.06 | $54.13 | $52.17 | $52.20 | $-1.67 | -3.10% | 3,287,770 | $52.55 | $52.17 $54.13 |
| Sep 21, 2026 | $54.50 | $54.95 | $53.79 | $53.87 | $-0.08 | -0.15% | 2,657,689 | $54.22 | $53.79 $54.95 |
| Sep 18, 2026 | $53.99 | $54.30 | $53.42 | $53.95 | $-0.09 | -0.17% | 12,691,663 | $53.96 | $53.42 $54.30 |
| Sep 17, 2026 | $54.33 | $55.06 | $53.80 | $54.04 | +$0.16 | +0.30% | 2,600,987 | $54.27 | $53.80 $55.06 |
| Sep 16, 2026 | $53.83 | $54.80 | $52.86 | $53.88 | $-0.09 | -0.17% | 3,223,915 | $54.05 | $52.86 $54.80 |
| Sep 15, 2026 | $53.49 | $54.55 | $53.41 | $53.97 | +$0.30 | +0.56% | 2,531,802 | $53.90 | $53.41 $54.55 |
| Sep 14, 2026 | $53.59 | $54.14 | $53.17 | $53.67 | +$0.33 | +0.62% | 3,308,798 | $53.67 | $53.17 $54.14 |
| Sep 11, 2026 | $53.62 | $53.87 | $52.56 | $53.34 | +$0.74 | +1.41% | 2,397,326 | $53.29 | $52.56 $53.87 |
| Sep 10, 2026 | $52.51 | $52.80 | $51.95 | $52.60 | +$0.51 | +0.98% | 2,467,555 | $52.37 | $51.95 $52.80 |
| Sep 9, 2026 | $51.79 | $52.41 | $51.45 | $52.09 | +$0.05 | +0.10% | 5,215,255 | $52.05 | $51.45 $52.41 |
| Sep 8, 2026 | $52.23 | $52.96 | $51.87 | $52.04 | $-0.92 | -1.74% | 3,014,899 | $52.18 | $51.87 $52.96 |
| Sep 4, 2026 | $52.75 | $53.49 | $52.62 | $52.96 | $-0.58 | -1.08% | 1,984,024 | $53.02 | $52.62 $53.49 |
| Sep 3, 2026 | $52.00 | $53.56 | $51.78 | $53.54 | +$2.02 | +3.92% | 2,632,910 | $53.04 | $51.78 $53.56 |
| Sep 2, 2026 | $49.64 | $51.81 | $49.64 | $51.52 | +$2.16 | +4.38% | 3,145,866 | $51.40 | $49.64 $51.81 |
| Sep 1, 2026 | $49.90 | $50.40 | $49.06 | $49.36 | $-0.77 | -1.54% | 1,929,931 | $49.50 | $49.06 $50.40 |
| Aug 31, 2026 | $50.12 | $50.43 | $49.76 | $50.13 | $-0.07 | -0.14% | 2,060,696 | $50.21 | $49.76 $50.43 |
| Aug 28, 2026 | $50.38 | $50.84 | $50.05 | $50.20 | +$0.05 | +0.10% | 1,243,101 | $50.25 | $50.05 $50.84 |
| Aug 27, 2026 | $49.65 | $50.15 | $49.35 | $50.15 | +$0.28 | +0.56% | 2,034,582 | $49.87 | $49.35 $50.15 |
| Aug 26, 2026 | $49.00 | $50.20 | $48.72 | $49.87 | +$0.96 | +1.96% | 3,612,147 | $49.91 | $48.72 $50.20 |
| Aug 25, 2026 | $49.18 | $49.24 | $48.58 | $48.91 | $-0.12 | -0.24% | 1,309,588 | $48.92 | $48.58 $49.24 |
| Aug 24, 2026 | $49.20 | $49.44 | $48.66 | $49.03 | +$0.13 | +0.27% | 2,315,360 | $49.06 | $48.66 $49.44 |
| Aug 21, 2026 | $49.20 | $49.68 | $48.72 | $48.90 | +$0.15 | +0.31% | 1,860,767 | $49.13 | $48.72 $49.68 |