EQT Stock Price History
NYSE: EQTEnergyOil & Gas ProductionUSD
52.83-0.11 (-0.21%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
EQT price history at a glance
The price history for EQT (EQT) on this page begins on March 17, 1980, when the stock closed at $0.6485; it most recently closed at $52.83 on October 5, 2026. The highest price in this record is $68.24, reached on March 23, 2026; the latest close is 22.6% below that peak. Across the 45 complete calendar years in the table, EQT finished higher in 32 and lower in 13. Its best year was 2000 (+100.0%) and its worst was 2019 (-47.0%).
Over roughly 47 years the share price changed +8046.5%, a 9.9% compound annual price return (excluding dividends). In the last 12 months alone, EQT has lost 3.8%. 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 1980
- $68.24
- Date of high
- Mar 23, 2026
- Low since 1980
- $0.5309
- Date of low
- Apr 7, 1980
- 52-week high
- $68.24
- 52-week low
- $47.94
- Last close
- $52.83
EQT returns
1 week
+5.30%
1 month
-3.29%
3 months
+8.15%
6 months
-9.97%
Year to date
-1.44%
1 year
-3.81%
3 years
+22.07%
5 years
+167.24%
EQT price return, excluding dividends.
EQT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.83 | -1.18% |
| 2025 | 53.46 | +13.70% |
| 2024 | 47.02 | +21.62% |
| 2023 | 38.66 | +14.28% |
| 2022 | 33.83 | +55.11% |
| 2021 | 21.81 | +71.60% |
| 2020 | 12.71 | +22.92% |
| 2019 | 10.34 | -47.03% |
| 2018 | 19.52 | -37.00% |
| 2017 | 30.99 | -12.97% |
| 2016 | 35.60 | +25.46% |
| 2015 | 28.38 | -32.75% |
| 2014 | 42.20 | -11.49% |
| 2013 | 47.68 | +44.95% |
| 2012 | 32.89 | +10.28% |
| 2011 | 29.83 | +22.19% |
| 2010 | 24.41 | +2.10% |
| 2009 | 23.91 | +26.68% |
| 2008 | 18.87 | -35.12% |
| 2007 | 29.09 | +28.00% |
| 2006 | 22.73 | +13.79% |
| 2005 | 19.97 | +20.97% |
| 2004 | 16.51 | +41.33% |
| 2003 | 11.68 | +20.97% |
| 2002 | 9.66 | +11.22% |
| 2001 | 8.68 | -4.42% |
| 2000 | 9.08 | +100.00% |
| 1999 | 4.54 | +14.59% |
| 1998 | 3.96 | -17.23% |
| 1997 | 4.79 | +23.46% |
| 1996 | 3.88 | -8.80% |
| 1995 | 4.25 | +15.21% |
| 1994 | 3.69 | -25.94% |
| 1993 | 4.98 | +8.79% |
| 1992 | 4.58 | +25.86% |
| 1991 | 3.64 | +12.24% |
| 1990 | 3.24 | -13.86% |
| 1989 | 3.77 | +22.51% |
| 1988 | 3.07 | +7.11% |
| 1987 | 2.87 | -15.29% |
| 1986 | 3.39 | +44.52% |
| 1985 | 2.34 | +9.16% |
| 1984 | 2.15 | +16.39% |
| 1983 | 1.84 | +90.62% |
| 1982 | 0.9678 | -32.87% |
| 1981 | 1.44 | +4.64% |
| 1980* | 1.38 | +112.44% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
EQT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.73 | 53.40 | 52.60 | 52.83 | -0.21% | |
| 52.74 | 53.06 | 52.44 | 52.94 | +1.20% | |
| 52.59 | 52.74 | 51.85 | 52.31 | -0.30% | |
| 51.30 | 52.54 | 51.06 | 52.47 | +2.64% | |
| 50.07 | 51.53 | 49.33 | 51.12 | +1.89% | |
| 49.88 | 50.64 | 49.70 | 50.17 | +0.16% | |
| 48.38 | 50.12 | 48.17 | 50.09 | +3.15% | |
| 49.03 | 49.48 | 48.53 | 48.56 | -0.65% | |
| 49.17 | 49.70 | 48.61 | 48.88 | -1.99% | |
| 50.72 | 50.72 | 49.72 | 49.87 | -1.85% | |
| 51.14 | 51.79 | 50.61 | 50.81 | -2.04% | |
| 50.94 | 51.96 | 50.58 | 51.87 | +1.59% | |
| 51.17 | 52.10 | 50.77 | 51.06 | +0.49% | |
| 49.87 | 51.46 | 49.57 | 50.81 | +1.36% | |
| 49.70 | 50.26 | 48.93 | 50.13 | +0.26% | |
| 50.31 | 50.52 | 49.91 | 50.00 | -0.70% | |
| 50.59 | 50.75 | 49.92 | 50.35 | -0.12% | |
| 52.61 | 52.88 | 50.00 | 50.41 | -5.10% | |
| 53.64 | 53.84 | 52.52 | 53.12 | -0.17% | |
| 54.51 | 54.92 | 53.00 | 53.21 | -1.59% | |
| 54.90 | 55.09 | 53.93 | 54.07 | -1.62% | |
| 55.02 | 55.37 | 53.83 | 54.96 | +0.60% | |
| 55.13 | 55.44 | 53.75 | 54.63 | -0.89% | |
| 55.35 | 56.00 | 54.51 | 55.12 | -0.09% | |
| 55.46 | 55.58 | 54.59 | 55.17 | -0.79% | |
| 55.91 | 56.52 | 55.57 | 55.61 | -0.25% | |
| 55.11 | 55.98 | 54.94 | 55.75 | +0.29% | |
| 54.39 | 55.74 | 54.30 | 55.59 | +2.60% | |
| 55.95 | 55.99 | 53.93 | 54.18 | -0.71% | |
| 54.99 | 55.43 | 54.40 | 54.57 | -0.37% | |
| 54.73 | 55.03 | 53.86 | 54.77 | -0.04% | |
| 53.67 | 56.47 | 53.67 | 54.79 | +1.46% | |
| 52.95 | 54.51 | 52.57 | 54.00 | +0.39% | |
| 53.96 | 54.32 | 53.34 | 53.79 | +0.13% | |
| 53.98 | 54.50 | 53.55 | 53.72 | -0.32% | |
| 53.58 | 54.67 | 53.12 | 53.89 | +0.47% | |
| 53.73 | 54.05 | 53.24 | 53.64 | +0.94% | |
| 53.73 | 53.92 | 53.01 | 53.14 | +0.25% | |
| 54.37 | 54.42 | 52.38 | 53.01 | -2.59% | |
| 54.35 | 55.15 | 54.18 | 54.42 | +0.63% | |
| 53.62 | 54.18 | 53.51 | 54.08 | +0.04% | |
| 54.30 | 54.72 | 53.77 | 54.06 | -0.57% | |
| 54.02 | 54.59 | 53.68 | 54.37 | +0.54% | |
| 52.44 | 54.15 | 51.84 | 54.08 | +4.62% | |
| 51.59 | 51.98 | 51.25 | 51.69 | +0.17% | |
| 52.12 | 52.41 | 51.12 | 51.60 | +0.72% | |
| 53.00 | 53.26 | 51.08 | 51.23 | -2.92% | |
| 52.67 | 53.18 | 52.00 | 52.77 | -1.47% | |
| 52.71 | 53.74 | 52.55 | 53.56 | +0.51% | |
| 52.62 | 53.35 | 52.33 | 53.29 | +1.10% | |
| 51.98 | 52.75 | 51.57 | 52.71 | +0.27% | |
| 52.39 | 53.18 | 51.57 | 52.57 | +1.76% | |
| 52.10 | 52.95 | 51.22 | 51.66 | -0.65% | |
| 52.43 | 52.79 | 51.87 | 52.00 | -1.94% | |
| 53.65 | 54.33 | 52.79 | 53.03 | -0.67% | |
| 54.39 | 54.81 | 53.14 | 53.39 | -1.15% | |
| 51.10 | 54.06 | 50.75 | 54.01 | +8.45% | |
| 49.09 | 49.88 | 49.09 | 49.80 | +1.53% | |
| 49.39 | 49.47 | 48.56 | 49.05 | -1.03% | |
| 50.08 | 50.50 | 49.37 | 49.56 | +0.32% | |
| 49.55 | 49.80 | 49.09 | 49.40 | +0.30% | |
| 49.81 | 50.38 | 49.09 | 49.25 | -1.12% | |
| 49.80 | 50.33 | 49.02 | 49.81 | +0.18% | |
| 49.21 | 49.95 | 48.87 | 49.72 | +1.78% | |
| 50.11 | 50.24 | 47.94 | 48.85 | -2.59% | |
| 51.24 | 51.26 | 50.08 | 50.15 | -1.97% | |
| 51.88 | 52.04 | 50.78 | 51.16 | -1.16% | |
| 51.77 | 52.06 | 51.29 | 51.76 | +0.10% | |
| 52.56 | 52.72 | 51.67 | 51.71 | -1.71% | |
| 52.81 | 53.18 | 52.19 | 52.61 | +0.25% | |
| 53.00 | 53.25 | 52.32 | 52.48 | -1.30% | |
| 52.32 | 53.74 | 52.19 | 53.17 | +2.25% | |
| 52.55 | 52.92 | 51.83 | 52.00 | -1.33% | |
| 51.85 | 53.60 | 51.85 | 52.70 | +2.03% | |
| 51.29 | 51.80 | 51.02 | 51.65 | +0.33% | |
| 50.88 | 52.17 | 50.81 | 51.48 | -0.35% | |
| 51.50 | 51.80 | 50.93 | 51.66 | -0.35% | |
| 51.16 | 51.85 | 50.57 | 51.84 | +2.21% | |
| 50.80 | 51.45 | 50.27 | 50.72 | -0.80% | |
| 50.84 | 51.81 | 50.72 | 51.13 | -0.47% | |
| 50.51 | 51.89 | 50.25 | 51.37 | +1.22% | |
| 50.76 | 52.17 | 50.61 | 50.75 | -2.29% | |
| 51.52 | 52.29 | 51.25 | 51.94 | +1.45% | |
| 53.04 | 53.45 | 51.09 | 51.20 | -2.68% | |
| 53.12 | 53.54 | 52.59 | 52.61 | -0.15% | |
| 52.98 | 53.06 | 52.28 | 52.69 | -0.55% | |
| 53.50 | 54.02 | 52.73 | 52.98 | -1.43% | |
| 55.19 | 55.51 | 53.67 | 53.75 | -2.70% | |
| 54.81 | 55.72 | 54.74 | 55.24 | +1.41% | |
| 54.93 | 55.02 | 54.39 | 54.47 | -0.38% | |
| 54.99 | 55.50 | 54.50 | 54.68 | -1.05% | |
| 54.90 | 55.69 | 54.61 | 55.26 | +0.60% | |
| 55.49 | 55.54 | 54.53 | 54.93 | -0.76% | |
| 55.36 | 55.62 | 54.59 | 55.35 | +0.33% | |
| 55.78 | 56.12 | 55.06 | 55.17 | -1.85% | |
| 57.67 | 57.93 | 56.18 | 56.21 | -2.95% | |
| 57.30 | 58.08 | 57.01 | 57.92 | +0.31% | |
| 58.62 | 58.74 | 57.58 | 57.74 | -0.16% | |
| 59.31 | 59.59 | 57.70 | 57.83 | -3.25% | |
| 57.81 | 59.80 | 57.34 | 59.77 | +4.04% | |
| 56.35 | 57.77 | 56.09 | 57.45 | +2.19% | |
| 57.14 | 57.22 | 56.11 | 56.22 | -0.62% | |
| 55.69 | 57.00 | 55.55 | 56.57 | +1.14% | |
| 55.79 | 55.97 | 55.11 | 55.93 | +0.27% | |
| 56.54 | 56.73 | 55.45 | 55.78 | -1.19% | |
| 56.50 | 57.00 | 56.15 | 56.45 | +0.88% | |
| 56.38 | 56.72 | 55.92 | 55.96 | -0.46% | |
| 56.58 | 56.71 | 55.31 | 56.22 | -1.99% | |
| 57.48 | 58.27 | 57.03 | 57.36 | -2.32% | |
| 58.63 | 59.41 | 57.91 | 58.72 | -0.61% | |
| 58.80 | 59.83 | 58.69 | 59.08 | +0.72% | |
| 60.00 | 60.03 | 58.13 | 58.66 | -2.36% | |
| 58.72 | 60.66 | 58.65 | 60.08 | +1.64% | |
| 59.56 | 60.30 | 58.80 | 59.11 | -0.52% | |
| 59.44 | 60.06 | 59.29 | 59.42 | +1.33% | |
| 59.56 | 60.80 | 58.40 | 58.64 | -0.46% | |
| 58.56 | 59.05 | 57.92 | 58.91 | -0.03% | |
| 58.86 | 59.50 | 57.88 | 58.93 | +0.36% | |
| 58.31 | 59.26 | 56.78 | 58.72 | +3.05% | |
| 56.68 | 57.42 | 56.26 | 56.98 | -0.04% | |
| 57.60 | 58.51 | 56.76 | 57.00 | -2.53% | |
| 56.76 | 58.61 | 56.38 | 58.48 | +0.15% | |
| 56.99 | 58.50 | 56.76 | 58.39 | +2.87% | |
| 56.50 | 57.17 | 56.39 | 56.76 | +0.09% | |
| 57.47 | 57.86 | 56.50 | 56.71 | -1.72% | |
| 58.78 | 58.97 | 57.21 | 57.70 | -1.67% | |
| 58.91 | 59.49 | 58.14 | 58.68 | -1.33% | |
| 60.22 | 60.86 | 59.10 | 59.47 | -1.18% | |
| 58.92 | 60.39 | 58.09 | 60.18 | -0.84% | |
| 60.70 | 61.55 | 60.21 | 60.69 | +0.48% | |
| 59.55 | 60.91 | 59.47 | 60.40 | +1.17% | |
| 62.09 | 62.17 | 59.40 | 59.70 | -2.28% | |
| 62.50 | 63.24 | 60.96 | 61.09 | -4.01% | |
| 65.01 | 65.57 | 62.67 | 63.64 | -1.24% | |
| 67.46 | 67.74 | 63.86 | 64.44 | -4.60% | |
| 67.45 | 68.24 | 67.28 | 67.55 | +1.03% | |
| 67.88 | 67.88 | 66.72 | 66.86 | -1.58% | |
| 65.51 | 67.99 | 65.40 | 67.93 | +3.98% | |
| 65.70 | 67.26 | 65.20 | 65.33 | +0.15% | |
| 63.33 | 66.49 | 63.01 | 65.23 | +0.87% | |
| 65.00 | 66.27 | 64.43 | 64.67 | -0.02% | |
| 64.32 | 67.15 | 63.85 | 64.68 | +1.83% | |
| 64.43 | 64.60 | 62.11 | 63.52 | -1.41% | |
| 64.81 | 65.68 | 59.50 | 64.43 | +0.19% | |
| 64.24 | 64.99 | 63.95 | 64.31 | -0.09% | |
| 64.44 | 65.34 | 64.06 | 64.37 | -0.42% | |
| 64.26 | 65.32 | 63.57 | 64.64 | +1.27% | |
| 62.05 | 63.84 | 61.85 | 63.83 | +3.23% | |
| 61.90 | 62.36 | 61.33 | 61.83 | -0.64% | |
| 62.34 | 62.93 | 61.51 | 62.23 | +0.44% | |
| 62.27 | 63.00 | 61.71 | 61.96 | +0.47% | |
| 61.31 | 62.39 | 61.01 | 61.67 | +0.59% | |
| 60.90 | 61.46 | 60.12 | 61.31 | -0.49% | |
| 62.05 | 63.06 | 60.58 | 61.61 | -0.05% | |
| 62.29 | 62.49 | 60.61 | 61.64 | +0.36% | |
| 60.42 | 61.77 | 60.25 | 61.42 | +2.81% | |
| 58.60 | 59.99 | 58.52 | 59.74 | +0.61% | |
| 58.50 | 59.60 | 58.50 | 59.38 | +1.66% | |
| 58.95 | 59.11 | 57.63 | 58.41 | -1.05% | |
| 60.51 | 61.25 | 58.63 | 59.03 | -2.43% | |
| 60.00 | 60.89 | 59.61 | 60.50 | +1.22% | |
| 59.77 | 61.24 | 59.01 | 59.77 | +1.94% | |
| 56.28 | 59.55 | 55.81 | 58.63 | +1.52% | |
| 58.74 | 58.89 | 56.47 | 57.75 | -1.62% | |
| 56.67 | 59.01 | 56.42 | 58.70 | +2.66% | |
| 57.00 | 57.86 | 56.16 | 57.18 | +0.44% | |
| 56.02 | 57.34 | 55.78 | 56.93 | +2.78% | |
| 56.16 | 56.25 | 55.24 | 55.39 | -1.32% | |
| 55.56 | 56.74 | 55.12 | 56.13 | -1.16% | |
| 55.60 | 56.99 | 55.57 | 56.79 | +2.64% | |
| 54.90 | 55.68 | 54.01 | 55.33 | -0.13% | |
| 56.21 | 56.56 | 54.87 | 55.40 | -0.36% | |
| 54.58 | 55.62 | 54.16 | 55.60 | +1.55% | |
| 55.50 | 55.98 | 54.49 | 54.75 | -5.16% | |
| 56.48 | 58.28 | 55.99 | 57.73 | +2.49% | |
| 57.19 | 57.20 | 55.69 | 56.33 | +0.66% | |
| 54.68 | 56.01 | 53.70 | 55.96 | +2.85% | |
| 56.01 | 56.17 | 53.92 | 54.41 | -3.55% | |
| 56.31 | 56.90 | 54.88 | 56.41 | +1.60% | |
| 55.70 | 56.43 | 55.25 | 55.52 | +1.44% | |
| 55.50 | 55.70 | 54.04 | 54.73 | -0.18% | |
| 53.05 | 55.14 | 52.80 | 54.83 | +6.51% | |
| 52.83 | 53.40 | 50.92 | 51.48 | +1.86% | |
| 49.90 | 51.01 | 49.52 | 50.54 | +1.24% | |
| 49.69 | 50.93 | 49.26 | 49.92 | -0.68% | |
| 50.84 | 51.00 | 49.93 | 50.26 | -2.58% | |
| 52.69 | 53.14 | 51.13 | 51.59 | -1.07% | |
| 51.50 | 52.45 | 50.94 | 52.15 | +2.07% | |
| 52.11 | 52.66 | 50.45 | 51.09 | -2.13% | |
| 54.31 | 54.58 | 51.74 | 52.20 | -4.20% | |
| 53.34 | 54.69 | 53.01 | 54.49 | +2.02% | |
| 52.76 | 53.42 | 52.22 | 53.41 | +0.11% | |
| 52.90 | 53.52 | 51.03 | 53.35 | -0.21% | |
| 53.35 | 53.65 | 52.53 | 53.46 | -0.26% | |
| 54.04 | 54.34 | 53.15 | 53.60 | -1.89% | |
| 55.00 | 55.20 | 54.48 | 54.63 | +0.17% | |
| 54.00 | 54.73 | 53.83 | 54.54 | +1.13% | |
| 54.28 | 54.41 | 53.57 | 53.93 | +0.07% | |
| 54.03 | 54.54 | 53.64 | 53.89 | -1.16% | |
| 54.28 | 54.74 | 53.68 | 54.52 | +1.91% | |
| 53.84 | 54.37 | 53.13 | 53.50 | -0.69% | |
| 53.81 | 54.59 | 53.76 | 53.87 | +0.20% | |
| 54.22 | 55.41 | 53.44 | 53.76 | -1.10% | |
| 53.69 | 54.50 | 53.27 | 54.36 | +1.95% | |
| 54.66 | 54.66 | 52.74 | 53.32 | -3.35% | |
| 55.57 | 55.58 | 53.96 | 55.17 | -0.72% | |
| 56.29 | 56.38 | 55.02 | 55.57 | -0.89% | |
| 56.87 | 56.87 | 55.27 | 56.07 | -2.06% | |
| 58.74 | 58.79 | 56.99 | 57.25 | -2.17% | |
| 58.73 | 59.18 | 58.30 | 58.52 | -0.24% | |
| 60.42 | 60.49 | 58.41 | 58.66 | -3.33% | |
| 60.75 | 62.23 | 60.28 | 60.68 | +1.02% | |
| 61.08 | 62.00 | 59.22 | 60.07 | -1.80% | |
| 59.09 | 61.52 | 58.70 | 61.17 | +4.39% | |
| 60.47 | 60.47 | 58.49 | 58.60 | -3.17% | |
| 60.66 | 61.21 | 59.89 | 60.52 | -0.56% | |
| 59.43 | 61.17 | 58.95 | 60.86 | +3.15% | |
| 57.37 | 59.34 | 57.25 | 59.00 | +3.95% | |
| 56.90 | 57.88 | 56.11 | 56.76 | -1.36% | |
| 56.76 | 57.71 | 55.26 | 57.54 | +0.89% | |
| 56.11 | 57.37 | 55.13 | 57.03 | +1.21% | |
| 59.29 | 60.51 | 56.28 | 56.35 | -4.31% | |
| 58.78 | 59.19 | 57.56 | 58.89 | +0.24% | |
| 58.48 | 59.01 | 57.68 | 58.75 | -0.49% | |
| 59.59 | 60.66 | 58.69 | 59.04 | -1.44% | |
| 59.05 | 60.50 | 57.90 | 59.90 | -0.58% | |
| 60.85 | 61.26 | 60.15 | 60.25 | -0.97% | |
| 60.03 | 61.17 | 60.03 | 60.84 | +0.25% | |
| 59.40 | 61.06 | 59.24 | 60.69 | +2.97% | |
| 58.49 | 59.29 | 57.97 | 58.94 | +1.67% | |
| 56.17 | 57.99 | 55.76 | 57.97 | +3.00% | |
| 56.79 | 57.94 | 55.55 | 56.28 | +0.52% | |
| 55.66 | 57.10 | 55.11 | 55.99 | +0.25% | |
| 55.03 | 56.72 | 54.28 | 55.85 | -0.02% | |
| 53.74 | 55.91 | 53.43 | 55.86 | +4.26% | |
| 53.01 | 53.89 | 52.94 | 53.58 | +2.15% | |
| 52.01 | 53.28 | 51.51 | 52.45 | +1.25% | |
| 52.47 | 53.40 | 50.91 | 51.80 | -0.73% | |
| 53.51 | 53.51 | 52.05 | 52.18 | -2.92% | |
| 53.84 | 54.35 | 53.00 | 53.75 | +0.09% | |
| 53.75 | 54.01 | 52.91 | 53.70 | +0.26% | |
| 54.35 | 54.74 | 52.08 | 53.56 | +0.13% | |
| 55.30 | 56.98 | 53.00 | 53.49 | -3.98% | |
| 55.86 | 56.88 | 55.58 | 55.71 | -1.31% | |
| 55.35 | 57.05 | 55.12 | 56.45 | +4.38% | |
| 53.49 | 54.53 | 52.55 | 54.08 | +1.58% | |
| 55.63 | 56.23 | 52.79 | 53.24 | -3.97% | |
| 53.94 | 55.53 | 53.75 | 55.44 | +4.03% | |
| 52.74 | 53.83 | 51.66 | 53.29 | -0.69% | |
| 53.22 | 53.84 | 52.76 | 53.66 | +1.02% | |
| 54.70 | 55.36 | 53.11 | 53.12 | -3.28% | |
| 57.10 | 57.10 | 54.55 | 54.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EQT chart for longer ranges.