Equitable Stock Price History
NYSE: EQHFinanceSpecialty InsurersUSD
52.92-0.56 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EQH price history at a glance
The price history for Equitable (EQH) on this page begins on May 7, 2018, when the stock closed at $21.39; it most recently closed at $52.92 on October 5, 2026. The highest price in this record is $56.61, reached on June 30, 2025; the latest close is 6.5% below that peak. Across the 7 complete calendar years in the table, EQH finished higher in 5 and lower in 2. Its best year was 2024 (+45.8%) and its worst was 2022 (-12.5%).
Over roughly 8 years the share price changed +147.4%, a 11.4% compound annual price return (excluding dividends). In the last 12 months alone, EQH has gained 6.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $56.61
- Date of high
- Jun 30, 2025
- Low since 2018
- $9.89
- Date of low
- Mar 23, 2020
- 52-week high
- $55.23
- 52-week low
- $35.20
- IPO year
- 2018
- Last close
- $52.92
EQH returns
1 week
+0.53%
1 month
+1.59%
3 months
+12.60%
6 months
+41.38%
Year to date
+11.06%
1 year
+6.05%
3 years
+92.44%
5 years
+65.22%
EQH price return, excluding dividends.
EQH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.92 | +10.32% |
| 2025 | 47.97 | -1.19% |
| 2024 | 48.55 | +45.80% |
| 2023 | 33.30 | +16.03% |
| 2022 | 28.70 | -12.47% |
| 2021 | 32.79 | +28.14% |
| 2020 | 25.59 | +5.01% |
| 2019 | 24.37 | +41.28% |
| 2018* | 17.25 | -19.35% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
EQH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.39 | 53.86 | 52.24 | 52.92 | -1.05% | |
| 53.08 | 53.73 | 52.80 | 53.48 | +0.47% | |
| 53.88 | 53.94 | 52.94 | 53.23 | -2.33% | |
| 54.53 | 55.23 | 54.08 | 54.50 | +0.93% | |
| 52.85 | 54.35 | 52.85 | 54.00 | +2.58% | |
| 52.27 | 53.48 | 52.18 | 52.64 | +1.33% | |
| 51.29 | 51.95 | 49.83 | 51.95 | +1.33% | |
| 52.13 | 53.00 | 51.23 | 51.27 | -1.76% | |
| 52.20 | 52.56 | 51.70 | 52.19 | -0.23% | |
| 53.56 | 54.15 | 51.98 | 52.31 | -2.84% | |
| 53.03 | 53.97 | 52.62 | 53.84 | +2.34% | |
| 52.27 | 52.75 | 51.78 | 52.61 | +0.65% | |
| 52.02 | 53.06 | 52.02 | 52.27 | +0.13% | |
| 54.06 | 54.13 | 52.17 | 52.20 | -3.10% | |
| 54.50 | 54.95 | 53.79 | 53.87 | -0.15% | |
| 53.99 | 54.30 | 53.42 | 53.95 | -0.17% | |
| 54.33 | 55.06 | 53.80 | 54.04 | +0.30% | |
| 53.83 | 54.80 | 52.86 | 53.88 | -0.17% | |
| 53.49 | 54.55 | 53.41 | 53.97 | +0.56% | |
| 53.59 | 54.14 | 53.17 | 53.67 | +0.62% | |
| 53.62 | 53.87 | 52.56 | 53.34 | +1.41% | |
| 52.51 | 52.80 | 51.95 | 52.60 | +0.98% | |
| 51.79 | 52.41 | 51.45 | 52.09 | +0.10% | |
| 52.23 | 52.96 | 51.87 | 52.04 | -1.74% | |
| 52.75 | 53.49 | 52.62 | 52.96 | -1.08% | |
| 52.00 | 53.56 | 51.78 | 53.54 | +3.92% | |
| 49.64 | 51.81 | 49.64 | 51.52 | +4.38% | |
| 49.90 | 50.40 | 49.06 | 49.36 | -1.54% | |
| 50.12 | 50.43 | 49.76 | 50.13 | -0.14% | |
| 50.38 | 50.84 | 50.05 | 50.20 | +0.10% | |
| 49.65 | 50.15 | 49.35 | 50.15 | +0.56% | |
| 49.00 | 50.20 | 48.72 | 49.87 | +1.96% | |
| 49.18 | 49.24 | 48.58 | 48.91 | -0.24% | |
| 49.20 | 49.44 | 48.66 | 49.03 | +0.27% | |
| 49.20 | 49.68 | 48.72 | 48.90 | +0.31% | |
| 50.21 | 50.21 | 48.73 | 48.75 | -2.42% | |
| 51.27 | 51.56 | 49.94 | 49.96 | -1.73% | |
| 51.16 | 51.59 | 50.82 | 50.84 | -0.57% | |
| 52.75 | 53.11 | 51.01 | 51.13 | -3.69% | |
| 53.00 | 53.21 | 52.57 | 53.09 | +0.55% | |
| 52.13 | 52.93 | 51.67 | 52.80 | +1.79% | |
| 51.69 | 52.11 | 51.01 | 51.87 | +1.01% | |
| 51.20 | 51.52 | 50.08 | 51.35 | -2.51% | |
| 51.50 | 53.32 | 51.27 | 52.67 | +2.23% | |
| 52.06 | 52.59 | 51.38 | 51.52 | -1.25% | |
| 51.50 | 52.42 | 51.03 | 52.17 | +1.70% | |
| 48.22 | 52.09 | 48.22 | 51.30 | +6.32% | |
| 47.98 | 48.78 | 47.72 | 48.25 | +0.52% | |
| 47.04 | 48.40 | 46.79 | 48.00 | +0.73% | |
| 48.84 | 49.32 | 47.64 | 47.65 | -2.52% | |
| 49.07 | 49.36 | 47.86 | 48.88 | +1.10% | |
| 49.00 | 49.55 | 47.99 | 48.35 | -2.11% | |
| 48.27 | 49.69 | 48.00 | 49.39 | +1.65% | |
| 48.56 | 49.21 | 48.24 | 48.59 | +1.23% | |
| 47.56 | 48.20 | 47.10 | 48.00 | +1.18% | |
| 48.08 | 48.08 | 47.24 | 47.44 | -2.69% | |
| 48.44 | 49.08 | 48.15 | 48.75 | +0.62% | |
| 48.37 | 48.61 | 47.79 | 48.45 | +0.73% | |
| 49.11 | 49.19 | 48.08 | 48.10 | -1.82% | |
| 48.43 | 49.78 | 48.08 | 48.99 | -0.02% | |
| 49.39 | 50.03 | 48.76 | 49.00 | -0.93% | |
| 47.75 | 49.58 | 47.40 | 49.46 | +4.57% | |
| 47.75 | 48.11 | 47.18 | 47.30 | -1.05% | |
| 47.36 | 47.90 | 46.92 | 47.80 | +1.70% | |
| 47.22 | 47.56 | 46.63 | 47.00 | +0.66% | |
| 45.39 | 47.28 | 45.39 | 46.69 | +2.14% | |
| 46.84 | 47.16 | 45.37 | 45.71 | -2.70% | |
| 47.48 | 48.28 | 46.95 | 46.98 | -1.05% | |
| 46.08 | 47.68 | 45.62 | 47.48 | +4.10% | |
| 44.76 | 45.63 | 44.25 | 45.61 | +3.54% | |
| 43.97 | 44.43 | 43.78 | 44.05 | +0.39% | |
| 44.10 | 44.37 | 43.50 | 43.88 | -0.63% | |
| 44.23 | 44.47 | 43.68 | 44.16 | +0.36% | |
| 43.78 | 45.20 | 43.55 | 44.00 | +0.36% | |
| 43.67 | 44.79 | 43.33 | 43.84 | +1.22% | |
| 44.79 | 45.07 | 43.24 | 43.31 | -3.61% | |
| 44.66 | 45.06 | 44.13 | 44.93 | -0.11% | |
| 45.37 | 45.62 | 44.98 | 44.98 | -0.68% | |
| 45.93 | 45.98 | 45.09 | 45.29 | -0.46% | |
| 45.54 | 46.52 | 45.26 | 45.50 | +0.46% | |
| 45.80 | 46.15 | 45.24 | 45.29 | +0.20% | |
| 44.80 | 45.44 | 44.73 | 45.20 | +2.68% | |
| 44.00 | 44.37 | 43.49 | 44.02 | +0.94% | |
| 42.32 | 43.61 | 41.87 | 43.61 | +4.06% | |
| 41.39 | 42.43 | 41.39 | 41.91 | -0.05% | |
| 41.59 | 42.30 | 40.94 | 41.93 | +1.48% | |
| 40.80 | 41.51 | 40.66 | 41.32 | +1.27% | |
| 40.30 | 40.90 | 39.73 | 40.80 | +1.47% | |
| 40.50 | 41.32 | 40.13 | 40.21 | +0.90% | |
| 41.07 | 41.07 | 39.42 | 39.85 | -4.18% | |
| 40.49 | 41.99 | 40.38 | 41.59 | +2.62% | |
| 40.63 | 41.53 | 40.53 | 40.53 | -1.98% | |
| 40.97 | 42.27 | 40.97 | 41.35 | +0.66% | |
| 40.88 | 41.38 | 40.69 | 41.08 | -0.72% | |
| 42.21 | 42.71 | 41.01 | 41.38 | -2.06% | |
| 42.48 | 43.00 | 41.70 | 42.25 | -0.78% | |
| 42.75 | 43.32 | 42.58 | 42.58 | +0.14% | |
| 42.20 | 43.08 | 41.95 | 42.52 | +0.26% | |
| 41.45 | 42.71 | 40.57 | 42.41 | +2.79% | |
| 42.65 | 42.78 | 41.11 | 41.26 | -3.55% | |
| 42.52 | 43.01 | 42.20 | 42.78 | +0.47% | |
| 42.54 | 42.88 | 41.90 | 42.58 | +0.14% | |
| 41.39 | 43.08 | 41.39 | 42.52 | +3.23% | |
| 40.35 | 41.38 | 40.04 | 41.19 | +1.45% | |
| 40.85 | 41.02 | 39.58 | 40.60 | -0.95% | |
| 42.46 | 43.03 | 40.79 | 40.99 | -3.78% | |
| 42.85 | 43.51 | 42.51 | 42.60 | -0.58% | |
| 43.73 | 44.39 | 42.61 | 42.85 | -1.99% | |
| 43.84 | 44.66 | 42.93 | 43.72 | -0.73% | |
| 43.00 | 44.79 | 42.70 | 44.04 | +6.15% | |
| 41.91 | 42.25 | 41.27 | 41.49 | -1.61% | |
| 42.55 | 43.09 | 42.10 | 42.17 | -0.07% | |
| 41.30 | 42.82 | 41.30 | 42.20 | +1.76% | |
| 41.58 | 42.22 | 41.19 | 41.47 | -0.88% | |
| 42.00 | 42.23 | 41.54 | 41.84 | +0.70% | |
| 41.12 | 42.21 | 40.86 | 41.55 | +1.09% | |
| 41.46 | 41.77 | 40.93 | 41.10 | -1.20% | |
| 41.23 | 41.94 | 40.63 | 41.60 | +0.07% | |
| 41.28 | 41.60 | 40.39 | 41.57 | +1.39% | |
| 41.67 | 42.36 | 40.84 | 41.00 | -1.54% | |
| 41.39 | 42.09 | 41.22 | 41.64 | -0.22% | |
| 42.63 | 43.55 | 41.63 | 41.73 | -0.60% | |
| 42.74 | 42.99 | 41.59 | 41.98 | -0.05% | |
| 39.98 | 42.30 | 39.69 | 42.00 | +7.12% | |
| 38.70 | 39.65 | 38.33 | 39.21 | +2.59% | |
| 37.10 | 38.36 | 36.67 | 38.22 | +2.11% | |
| 38.11 | 38.52 | 37.38 | 37.43 | -2.73% | |
| 38.46 | 38.94 | 37.74 | 38.48 | -0.93% | |
| 39.62 | 40.19 | 38.62 | 38.84 | +2.89% | |
| 37.96 | 38.41 | 37.58 | 37.75 | -1.82% | |
| 37.70 | 38.57 | 37.48 | 38.45 | +1.75% | |
| 36.53 | 37.92 | 35.83 | 37.79 | +0.45% | |
| 37.69 | 38.62 | 37.21 | 37.62 | +1.37% | |
| 36.41 | 37.37 | 35.55 | 37.11 | +4.10% | |
| 35.97 | 36.47 | 35.20 | 35.65 | +0.88% | |
| 38.29 | 38.55 | 35.21 | 35.34 | -8.28% | |
| 38.53 | 39.60 | 36.77 | 38.53 | +0.89% | |
| 37.93 | 38.74 | 37.30 | 38.19 | +1.65% | |
| 37.49 | 38.03 | 37.35 | 37.57 | -1.34% | |
| 38.82 | 39.11 | 37.88 | 38.08 | +1.95% | |
| 37.20 | 37.56 | 36.81 | 37.35 | +0.30% | |
| 37.53 | 37.84 | 36.58 | 37.24 | -1.59% | |
| 38.22 | 39.38 | 37.83 | 37.84 | -1.84% | |
| 38.43 | 38.88 | 38.20 | 38.55 | +2.07% | |
| 37.57 | 38.10 | 37.45 | 37.77 | +1.48% | |
| 37.36 | 37.93 | 37.04 | 37.22 | +0.43% | |
| 37.42 | 38.30 | 36.79 | 37.06 | -3.09% | |
| 39.01 | 39.24 | 37.37 | 38.24 | -2.60% | |
| 39.62 | 40.15 | 38.52 | 39.26 | -0.46% | |
| 38.62 | 39.66 | 37.72 | 39.44 | +0.46% | |
| 38.72 | 39.52 | 37.52 | 39.26 | -1.31% | |
| 39.89 | 40.47 | 38.99 | 39.78 | -0.90% | |
| 39.13 | 40.28 | 38.37 | 40.14 | +2.16% | |
| 39.07 | 39.67 | 37.51 | 39.29 | -2.96% | |
| 39.37 | 40.94 | 39.14 | 40.49 | +0.67% | |
| 41.21 | 41.21 | 39.36 | 40.22 | -4.06% | |
| 41.51 | 42.27 | 41.05 | 41.92 | +1.97% | |
| 41.70 | 41.79 | 40.82 | 41.11 | 0.00% | |
| 40.16 | 41.23 | 39.53 | 41.11 | +2.24% | |
| 43.76 | 44.49 | 39.75 | 40.21 | -9.07% | |
| 44.16 | 44.35 | 43.59 | 44.22 | -0.29% | |
| 44.80 | 45.82 | 44.08 | 44.35 | -2.63% | |
| 45.19 | 45.77 | 45.01 | 45.55 | +0.66% | |
| 44.52 | 45.41 | 44.14 | 45.25 | +1.94% | |
| 43.42 | 44.49 | 43.31 | 44.39 | +1.86% | |
| 45.45 | 46.29 | 43.01 | 43.58 | -2.18% | |
| 45.75 | 46.10 | 44.15 | 44.55 | -2.41% | |
| 46.08 | 46.57 | 44.94 | 45.65 | -0.78% | |
| 45.30 | 46.47 | 45.30 | 46.01 | +1.08% | |
| 44.03 | 45.89 | 43.72 | 45.52 | +4.88% | |
| 43.50 | 44.73 | 42.37 | 43.40 | -3.12% | |
| 44.73 | 45.36 | 43.88 | 44.80 | +0.27% | |
| 46.41 | 46.84 | 44.36 | 44.68 | -4.43% | |
| 46.23 | 47.01 | 45.97 | 46.75 | +0.75% | |
| 45.86 | 46.50 | 45.67 | 46.40 | +0.65% | |
| 46.47 | 47.05 | 45.67 | 46.10 | -0.02% | |
| 45.88 | 46.37 | 45.49 | 46.11 | +0.39% | |
| 45.91 | 46.12 | 45.59 | 45.93 | -0.41% | |
| 45.72 | 46.20 | 45.64 | 46.12 | +1.05% | |
| 46.13 | 46.26 | 45.00 | 45.64 | -1.57% | |
| 46.13 | 46.62 | 45.85 | 46.37 | +1.38% | |
| 45.91 | 46.39 | 45.67 | 45.74 | +0.18% | |
| 46.00 | 46.99 | 45.57 | 45.66 | -2.29% | |
| 47.15 | 47.51 | 46.38 | 46.73 | -1.23% | |
| 47.72 | 48.20 | 47.18 | 47.31 | -0.57% | |
| 46.74 | 47.82 | 46.51 | 47.58 | +1.62% | |
| 47.74 | 47.81 | 46.79 | 46.82 | -1.93% | |
| 47.94 | 48.49 | 47.67 | 47.74 | -1.75% | |
| 48.10 | 48.85 | 47.98 | 48.59 | +1.25% | |
| 47.57 | 48.59 | 47.57 | 47.99 | +0.52% | |
| 48.54 | 49.22 | 47.36 | 47.74 | -2.07% | |
| 49.15 | 49.63 | 48.47 | 48.75 | -1.02% | |
| 48.61 | 49.87 | 48.14 | 49.25 | +2.67% | |
| 47.66 | 48.17 | 47.13 | 47.97 | +0.67% | |
| 48.11 | 48.20 | 47.58 | 47.65 | -0.89% | |
| 48.34 | 48.40 | 47.99 | 48.08 | -0.60% | |
| 48.45 | 48.91 | 48.10 | 48.37 | -0.43% | |
| 48.88 | 48.88 | 48.38 | 48.58 | -0.33% | |
| 48.93 | 49.18 | 48.65 | 48.74 | -0.39% | |
| 48.54 | 48.99 | 48.38 | 48.93 | +0.89% | |
| 48.19 | 48.99 | 48.00 | 48.50 | +1.00% | |
| 47.86 | 48.57 | 47.85 | 48.02 | +0.48% | |
| 48.47 | 48.47 | 47.40 | 47.79 | -0.77% | |
| 48.44 | 49.08 | 48.05 | 48.16 | -0.33% | |
| 48.88 | 48.97 | 48.07 | 48.32 | +0.04% | |
| 48.69 | 48.88 | 48.12 | 48.30 | +0.08% | |
| 49.24 | 49.28 | 48.14 | 48.26 | -1.51% | |
| 47.93 | 49.03 | 47.93 | 49.00 | +2.21% | |
| 46.73 | 48.17 | 46.53 | 47.94 | +2.57% | |
| 46.34 | 47.51 | 46.34 | 46.74 | +1.52% | |
| 45.65 | 46.07 | 45.42 | 46.04 | +0.41% | |
| 45.71 | 46.11 | 45.56 | 45.85 | -0.24% | |
| 45.68 | 46.17 | 45.48 | 45.96 | +0.72% | |
| 44.50 | 45.69 | 44.33 | 45.63 | +2.72% | |
| 45.97 | 45.97 | 44.30 | 44.42 | -2.52% | |
| 46.44 | 46.81 | 45.55 | 45.57 | -2.40% | |
| 46.93 | 47.22 | 46.63 | 46.69 | -0.28% | |
| 46.71 | 47.24 | 46.71 | 46.82 | +0.21% | |
| 45.68 | 46.75 | 45.68 | 46.72 | +2.61% | |
| 44.87 | 45.55 | 44.62 | 45.53 | +0.91% | |
| 43.80 | 45.14 | 43.57 | 45.12 | +3.01% | |
| 44.50 | 45.29 | 43.41 | 43.80 | -0.45% | |
| 43.27 | 44.02 | 42.82 | 44.00 | +2.09% | |
| 42.47 | 43.62 | 42.34 | 43.10 | +0.42% | |
| 44.44 | 44.65 | 42.36 | 42.92 | -4.03% | |
| 44.95 | 45.02 | 44.33 | 44.72 | -0.95% | |
| 45.34 | 45.84 | 44.95 | 45.15 | -0.77% | |
| 44.86 | 45.96 | 44.73 | 45.50 | +1.36% | |
| 44.77 | 45.11 | 44.35 | 44.89 | +0.63% | |
| 45.08 | 45.53 | 44.56 | 44.61 | -1.46% | |
| 44.47 | 45.33 | 44.19 | 45.27 | +0.89% | |
| 45.28 | 46.66 | 44.84 | 44.87 | -0.77% | |
| 48.19 | 48.34 | 44.84 | 45.22 | -7.45% | |
| 48.58 | 48.95 | 48.27 | 48.86 | +0.14% | |
| 49.23 | 49.57 | 48.54 | 48.79 | -1.23% | |
| 48.14 | 49.46 | 47.95 | 49.40 | +2.21% | |
| 47.79 | 48.67 | 47.62 | 48.33 | +1.45% | |
| 47.69 | 48.61 | 47.56 | 47.64 | -1.22% | |
| 49.13 | 49.28 | 48.02 | 48.23 | -1.41% | |
| 49.39 | 49.76 | 48.90 | 48.92 | +0.08% | |
| 49.08 | 49.76 | 48.77 | 48.88 | +0.37% | |
| 48.18 | 48.77 | 47.74 | 48.70 | +1.71% | |
| 48.39 | 48.75 | 47.64 | 47.88 | -1.01% | |
| 48.03 | 48.56 | 47.97 | 48.37 | +0.75% | |
| 47.73 | 48.45 | 47.38 | 48.01 | +1.27% | |
| 47.29 | 47.76 | 47.02 | 47.41 | +0.40% | |
| 48.55 | 48.71 | 46.73 | 47.22 | -2.96% | |
| 50.07 | 50.30 | 48.39 | 48.66 | -1.88% | |
| 48.47 | 50.05 | 48.34 | 49.59 | +1.43% | |
| 49.10 | 49.51 | 48.79 | 48.89 | +1.12% | |
| 49.94 | 50.45 | 48.30 | 48.35 | -3.11% | |
| 50.85 | 50.91 | 49.67 | 49.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EQH chart for longer ranges.