5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
-2.48%
3 MONTH PERFORMANCE
+3.57%
6 MONTH PERFORMANCE
-13.13%
YEAR-TO-DATE PERFORMANCE
-4.37%
1 YEAR PERFORMANCE
-18.16%
Equitable Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $45.19 | $45.55 (0.8%) | $45.77 | $45.01 | 1.98 M | $13.00 B |
| 02/17/2026 | $44.52 | $45.25 (1.64%) | $45.41 | $44.14 | 1.95 M | $12.92 B |
| 02/13/2026 | $43.42 | $44.39 (2.23%) | $44.49 | $43.31 | 2.75 M | $13.46 B |
| 02/12/2026 | $45.45 | $43.58 (-4.11%) | $46.29 | $43.01 | 3.10 M | $13.21 B |
| 02/11/2026 | $45.75 | $44.56 (-2.6%) | $46.10 | $44.15 | 2.24 M | $13.51 B |
| 02/10/2026 | $46.08 | $45.65 (-0.93%) | $46.57 | $44.94 | 2.33 M | $13.84 B |
| 02/09/2026 | $45.30 | $46.01 (1.57%) | $46.47 | $45.30 | 2.58 M | $13.95 B |
| 02/06/2026 | $44.03 | $45.52 (3.38%) | $45.89 | $43.72 | 5.04 M | $13.80 B |
| 02/05/2026 | $43.50 | $43.40 (-0.23%) | $44.73 | $42.37 | 5.02 M | $13.16 B |
| 02/04/2026 | $44.73 | $44.80 (0.16%) | $45.36 | $43.88 | 5.04 M | $13.58 B |
| 02/03/2026 | $46.41 | $44.68 (-3.73%) | $46.84 | $44.36 | 3.07 M | $13.55 B |
| 02/02/2026 | $46.23 | $46.75 (1.12%) | $47.01 | $45.97 | 2.65 M | $14.17 B |
| 01/30/2026 | $45.86 | $46.40 (1.18%) | $46.50 | $45.67 | 3.27 M | $14.07 B |
| 01/29/2026 | $46.47 | $46.10 (-0.8%) | $47.05 | $45.67 | 2.14 M | $13.98 B |
| 01/28/2026 | $45.88 | $46.11 (0.5%) | $46.37 | $45.49 | 1.75 M | $13.98 B |
| 01/27/2026 | $45.91 | $45.93 (0.04%) | $46.12 | $45.59 | 1.67 M | $13.93 B |
| 01/26/2026 | $45.72 | $46.12 (0.87%) | $46.20 | $45.64 | 1.86 M | $13.98 B |
| 01/23/2026 | $46.13 | $45.64 (-1.06%) | $46.26 | $45.00 | 6.77 M | $13.84 B |
| 01/22/2026 | $46.13 | $46.37 (0.52%) | $46.62 | $45.85 | 3.70 M | $14.06 B |
| 01/21/2026 | $45.91 | $45.74 (-0.37%) | $46.39 | $45.67 | 4.54 M | $13.87 B |
| 01/20/2026 | $46.00 | $45.66 (-0.74%) | $46.99 | $45.57 | 4.53 M | $13.84 B |
| 01/16/2026 | $47.15 | $46.73 (-0.89%) | $47.51 | $46.38 | 2.60 M | $14.17 B |
| 01/15/2026 | $47.72 | $47.31 (-0.86%) | $48.20 | $47.18 | 3.52 M | $14.34 B |
| 01/14/2026 | $46.74 | $47.58 (1.8%) | $47.82 | $46.51 | 3.25 M | $14.43 B |
| 01/13/2026 | $47.74 | $46.82 (-1.93%) | $47.81 | $46.79 | 1.72 M | $14.20 B |
| 01/12/2026 | $47.94 | $47.74 (-0.42%) | $48.49 | $47.67 | 1.59 M | $14.47 B |
| 01/09/2026 | $48.10 | $48.59 (1.02%) | $48.85 | $47.98 | 1.89 M | $14.73 B |
| 01/08/2026 | $47.57 | $47.99 (0.88%) | $48.59 | $47.57 | 3.39 M | $14.55 B |
| 01/07/2026 | $48.54 | $47.74 (-1.65%) | $49.22 | $47.36 | 2.18 M | $14.47 B |
| 01/06/2026 | $49.15 | $48.74 (-0.83%) | $49.63 | $48.47 | 2.25 M | $14.78 B |
| 01/05/2026 | $48.61 | $49.25 (1.32%) | $49.87 | $48.14 | 2.54 M | $14.93 B |
| 01/02/2026 | $47.66 | $47.97 (0.65%) | $48.17 | $47.13 | 1.46 M | $14.54 B |
| 12/31/2025 | $48.11 | $47.65 (-0.96%) | $48.20 | $47.58 | 1.43 M | $14.45 B |
| 12/30/2025 | $48.34 | $48.08 (-0.54%) | $48.40 | $47.99 | 1.16 M | $14.58 B |
| 12/29/2025 | $48.45 | $48.37 (-0.17%) | $48.91 | $48.10 | 1.38 M | $14.67 B |
| 12/26/2025 | $48.88 | $48.58 (-0.61%) | $48.88 | $48.38 | 852.55 K | $14.73 B |
| 12/24/2025 | $48.93 | $48.74 (-0.39%) | $49.18 | $48.65 | 883.20 K | $14.78 B |
| 12/23/2025 | $48.54 | $48.93 (0.8%) | $48.99 | $48.38 | 1.54 M | $14.84 B |
| 12/22/2025 | $48.19 | $48.50 (0.64%) | $48.99 | $48.00 | 2.21 M | $14.71 B |
| 12/19/2025 | $47.86 | $48.02 (0.33%) | $48.57 | $47.85 | 6.61 M | $14.56 B |
| 12/18/2025 | $48.47 | $47.79 (-1.4%) | $48.47 | $47.40 | 2.86 M | $14.49 B |
| 12/17/2025 | $48.44 | $48.16 (-0.58%) | $49.08 | $48.05 | 2.59 M | $14.60 B |
| 12/16/2025 | $48.88 | $48.32 (-1.15%) | $48.97 | $48.07 | 1.77 M | $14.65 B |
| 12/15/2025 | $48.69 | $48.30 (-0.8%) | $48.88 | $48.12 | 2.53 M | $14.64 B |
| 12/12/2025 | $49.24 | $48.26 (-1.99%) | $49.28 | $48.14 | 1.79 M | $14.63 B |
| 12/11/2025 | $47.93 | $49.00 (2.23%) | $49.03 | $47.93 | 2.06 M | $14.86 B |
| 12/10/2025 | $46.73 | $47.94 (2.59%) | $48.17 | $46.53 | 2.68 M | $14.54 B |
| 12/09/2025 | $46.34 | $46.74 (0.86%) | $47.51 | $46.34 | 2.51 M | $14.17 B |
| 12/08/2025 | $45.65 | $46.04 (0.85%) | $46.07 | $45.42 | 2.12 M | $13.96 B |
| 12/05/2025 | $45.71 | $45.85 (0.31%) | $46.11 | $45.56 | 1.88 M | $13.90 B |
| 12/04/2025 | $45.68 | $45.96 (0.61%) | $46.17 | $45.48 | 1.82 M | $13.94 B |
| 12/03/2025 | $44.50 | $45.63 (2.54%) | $45.69 | $44.33 | 2.59 M | $13.84 B |
| 12/02/2025 | $45.97 | $44.42 (-3.37%) | $45.97 | $44.30 | 2.90 M | $13.47 B |
| 12/01/2025 | $46.44 | $45.57 (-1.87%) | $46.81 | $45.55 | 2.79 M | $13.82 B |
| 11/28/2025 | $46.93 | $46.69 (-0.51%) | $47.22 | $46.63 | 1.21 M | $14.16 B |
| 11/26/2025 | $46.71 | $46.82 (0.24%) | $47.24 | $46.71 | 2.52 M | $14.20 B |
| 11/25/2025 | $45.68 | $46.72 (2.28%) | $46.75 | $45.68 | 2.87 M | $14.17 B |
| 11/24/2025 | $44.87 | $45.53 (1.47%) | $45.55 | $44.62 | 4.94 M | $13.80 B |
| 11/21/2025 | $43.80 | $45.12 (3.01%) | $45.14 | $43.57 | 3.42 M | $13.68 B |
| 11/20/2025 | $44.50 | $43.80 (-1.57%) | $45.29 | $43.41 | 4.43 M | $13.28 B |
| 11/19/2025 | $43.27 | $44.00 (1.69%) | $44.02 | $42.82 | 3.47 M | $13.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
