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%
EQT — EQT CORP
NYSEEQT CORP
$50.17
+0.08(+0.16%)
- O
- 49.88
- H
- 50.64
- L
- 49.70
- V
- 7.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.17
Period Return+3.29%
Period High$68.24
Period Low$47.14
Avg Daily Volume8.12M
Total Trading Days365
EQT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.88 | $50.64 | $49.70 | $50.17 | +$0.08 | +0.16% | 7,491,356 | $50.20 | $49.70 $50.64 |
| Oct 1, 2026 | $48.38 | $50.12 | $48.17 | $50.09 | +$1.53 | +3.15% | 8,447,830 | $49.64 | $48.17 $50.12 |
| Sep 30, 2026 | $49.03 | $49.48 | $48.53 | $48.56 | $-0.32 | -0.65% | 7,050,301 | $48.80 | $48.53 $49.48 |
| Sep 29, 2026 | $49.17 | $49.70 | $48.61 | $48.88 | $-0.99 | -1.99% | 7,315,056 | $49.03 | $48.61 $49.70 |
| Sep 28, 2026 | $50.72 | $50.72 | $49.72 | $49.87 | $-0.94 | -1.85% | 5,341,036 | $49.97 | $49.72 $50.72 |
| Sep 25, 2026 | $51.14 | $51.79 | $50.61 | $50.81 | $-1.06 | -2.04% | 8,835,010 | $50.94 | $50.61 $51.79 |
| Sep 24, 2026 | $50.94 | $51.96 | $50.58 | $51.87 | +$0.81 | +1.59% | 8,136,207 | $51.44 | $50.58 $51.96 |
| Sep 23, 2026 | $51.17 | $52.10 | $50.77 | $51.06 | +$0.25 | +0.49% | 6,895,836 | $51.34 | $50.77 $52.10 |
| Sep 22, 2026 | $49.87 | $51.46 | $49.57 | $50.81 | +$0.68 | +1.36% | 11,171,084 | $50.78 | $49.57 $51.46 |
| Sep 21, 2026 | $49.70 | $50.26 | $48.93 | $50.13 | +$0.13 | +0.26% | 8,281,262 | $49.76 | $48.93 $50.26 |
| Sep 18, 2026 | $50.31 | $50.52 | $49.91 | $50.00 | $-0.35 | -0.70% | 20,428,549 | $50.05 | $49.91 $50.52 |
| Sep 17, 2026 | $50.59 | $50.75 | $49.92 | $50.35 | $-0.06 | -0.12% | 6,795,456 | $50.27 | $49.92 $50.75 |
| Sep 16, 2026 | $52.61 | $52.88 | $50.00 | $50.41 | $-2.71 | -5.10% | 9,729,388 | $50.92 | $50.00 $52.88 |
| Sep 15, 2026 | $53.64 | $53.84 | $52.52 | $53.12 | $-0.09 | -0.17% | 6,380,103 | $53.17 | $52.52 $53.84 |
| Sep 14, 2026 | $54.51 | $54.92 | $53.00 | $53.21 | $-0.86 | -1.59% | 5,743,946 | $53.44 | $53.00 $54.92 |
| Sep 11, 2026 | $54.90 | $55.09 | $53.93 | $54.07 | $-0.89 | -1.62% | 5,715,814 | $54.21 | $53.93 $55.09 |
| Sep 10, 2026 | $55.02 | $55.37 | $53.83 | $54.96 | +$0.33 | +0.60% | 6,024,742 | $54.82 | $53.83 $55.37 |
| Sep 9, 2026 | $55.13 | $55.44 | $53.75 | $54.63 | $-0.49 | -0.89% | 6,330,718 | $54.34 | $53.75 $55.44 |
| Sep 8, 2026 | $55.35 | $56.00 | $54.51 | $55.12 | $-0.05 | -0.09% | 4,956,586 | $55.29 | $54.51 $56.00 |
| Sep 4, 2026 | $55.46 | $55.58 | $54.59 | $55.17 | $-0.44 | -0.79% | 5,236,229 | $54.99 | $54.59 $55.58 |
| Sep 3, 2026 | $55.91 | $56.52 | $55.57 | $55.61 | $-0.14 | -0.25% | 6,285,990 | $55.91 | $55.57 $56.52 |
| Sep 2, 2026 | $55.11 | $55.98 | $54.94 | $55.75 | +$0.16 | +0.29% | 5,837,041 | $55.62 | $54.94 $55.98 |
| Sep 1, 2026 | $54.39 | $55.74 | $54.30 | $55.59 | +$1.41 | +2.60% | 5,815,681 | $55.29 | $54.30 $55.74 |
| Aug 31, 2026 | $55.95 | $55.99 | $53.93 | $54.18 | $-0.39 | -0.71% | 5,805,136 | $54.32 | $53.93 $55.99 |
| Aug 28, 2026 | $54.99 | $55.43 | $54.40 | $54.57 | $-0.20 | -0.37% | 3,646,555 | $54.66 | $54.40 $55.43 |
| Aug 27, 2026 | $54.73 | $55.03 | $53.86 | $54.77 | $-0.02 | -0.04% | 8,726,283 | $54.56 | $53.86 $55.03 |
| Aug 26, 2026 | $53.67 | $56.47 | $53.67 | $54.79 | +$0.79 | +1.46% | 8,275,162 | $55.30 | $53.67 $56.47 |
| Aug 25, 2026 | $52.95 | $54.51 | $52.57 | $54.00 | +$0.21 | +0.39% | 6,992,499 | $54.06 | $52.57 $54.51 |
| Aug 24, 2026 | $53.96 | $54.32 | $53.34 | $53.79 | +$0.07 | +0.13% | 6,482,442 | $53.78 | $53.34 $54.32 |
| Aug 21, 2026 | $53.98 | $54.50 | $53.55 | $53.72 | $-0.17 | -0.32% | 6,130,607 | $53.94 | $53.55 $54.50 |