5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-13.89%
6 MONTH PERFORMANCE
-14.28%
YEAR-TO-DATE PERFORMANCE
-2.58%
1 YEAR PERFORMANCE
-3.72%
Equitable Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $42.47 | $43.10 (1.48%) | $43.62 | $42.34 | 3.10 M | $13.07 B |
| 11/17/2025 | $44.44 | $42.92 (-3.42%) | $44.65 | $42.36 | 3.18 M | $13.01 B |
| 11/14/2025 | $44.95 | $44.72 (-0.51%) | $45.02 | $44.33 | 2.98 M | $13.56 B |
| 11/13/2025 | $45.34 | $45.15 (-0.42%) | $45.84 | $44.95 | 2.76 M | $13.69 B |
| 11/12/2025 | $44.86 | $45.50 (1.43%) | $45.96 | $44.73 | 2.44 M | $13.80 B |
| 11/11/2025 | $44.77 | $44.89 (0.27%) | $45.11 | $44.35 | 2.64 M | $13.61 B |
| 11/10/2025 | $45.08 | $44.61 (-1.04%) | $45.53 | $44.56 | 3.14 M | $13.53 B |
| 11/07/2025 | $44.47 | $45.27 (1.8%) | $45.33 | $44.19 | 3.04 M | $13.73 B |
| 11/06/2025 | $45.28 | $44.87 (-0.91%) | $46.66 | $44.84 | 4.41 M | $13.60 B |
| 11/05/2025 | $48.19 | $45.22 (-6.16%) | $48.34 | $44.84 | 5.77 M | $13.71 B |
| 11/04/2025 | $48.58 | $48.86 (0.58%) | $48.95 | $48.27 | 2.85 M | $14.81 B |
| 11/03/2025 | $49.23 | $48.79 (-0.89%) | $49.57 | $48.54 | 3.21 M | $14.79 B |
| 10/31/2025 | $48.14 | $49.40 (2.62%) | $49.46 | $47.95 | 4.40 M | $14.98 B |
| 10/30/2025 | $47.79 | $48.33 (1.13%) | $48.67 | $47.62 | 2.24 M | $14.65 B |
| 10/29/2025 | $47.69 | $47.64 (-0.1%) | $48.61 | $47.56 | 2.24 M | $14.44 B |
| 10/28/2025 | $49.13 | $48.23 (-1.83%) | $49.28 | $48.02 | 1.70 M | $14.62 B |
| 10/27/2025 | $49.39 | $48.92 (-0.95%) | $49.76 | $48.90 | 1.71 M | $14.83 B |
| 10/24/2025 | $49.08 | $48.88 (-0.41%) | $49.76 | $48.77 | 2.39 M | $14.82 B |
| 10/23/2025 | $48.18 | $48.70 (1.08%) | $48.77 | $47.74 | 2.31 M | $14.77 B |
| 10/22/2025 | $48.39 | $47.88 (-1.05%) | $48.75 | $47.64 | 3.23 M | $14.52 B |
| 10/21/2025 | $48.03 | $48.37 (0.71%) | $48.56 | $47.97 | 2.23 M | $14.67 B |
| 10/20/2025 | $47.73 | $48.01 (0.59%) | $48.45 | $47.38 | 2.18 M | $14.56 B |
| 10/17/2025 | $47.29 | $47.41 (0.25%) | $47.76 | $47.02 | 2.48 M | $14.37 B |
| 10/16/2025 | $48.55 | $47.22 (-2.74%) | $48.71 | $46.73 | 3.47 M | $14.32 B |
| 10/15/2025 | $50.07 | $48.66 (-2.82%) | $50.30 | $48.39 | 2.44 M | $14.75 B |
| 10/14/2025 | $48.47 | $49.59 (2.31%) | $50.05 | $48.34 | 3.22 M | $15.04 B |
| 10/13/2025 | $49.10 | $48.89 (-0.43%) | $49.51 | $48.79 | 2.22 M | $14.82 B |
| 10/10/2025 | $49.94 | $48.35 (-3.18%) | $50.45 | $48.30 | 2.44 M | $14.66 B |
| 10/09/2025 | $50.85 | $49.90 (-1.87%) | $50.91 | $49.67 | 2.08 M | $15.13 B |
| 10/08/2025 | $51.56 | $50.29 (-2.46%) | $51.56 | $50.28 | 3.14 M | $15.25 B |
| 10/07/2025 | $50.99 | $50.97 (-0.04%) | $51.56 | $50.33 | 2.84 M | $15.45 B |
| 10/06/2025 | $51.41 | $50.93 (-0.93%) | $51.71 | $50.35 | 2.55 M | $15.44 B |
| 10/03/2025 | $50.54 | $51.16 (1.23%) | $51.42 | $50.54 | 3.43 M | $15.51 B |
| 10/02/2025 | $49.35 | $50.36 (2.05%) | $50.41 | $49.03 | 4.13 M | $15.27 B |
| 10/01/2025 | $50.38 | $49.28 (-2.18%) | $50.67 | $49.26 | 3.45 M | $14.94 B |
| 09/30/2025 | $52.32 | $50.78 (-2.94%) | $52.61 | $50.67 | 2.64 M | $15.40 B |
| 09/29/2025 | $53.01 | $52.31 (-1.32%) | $53.01 | $51.79 | 2.15 M | $15.86 B |
| 09/26/2025 | $52.35 | $52.39 (0.08%) | $53.28 | $52.25 | 2.65 M | $15.88 B |
| 09/25/2025 | $52.23 | $51.94 (-0.56%) | $52.43 | $51.67 | 3.39 M | $15.75 B |
| 09/24/2025 | $54.15 | $52.59 (-2.88%) | $54.43 | $52.58 | 2.57 M | $15.95 B |
| 09/23/2025 | $54.20 | $54.04 (-0.3%) | $55.15 | $53.86 | 2.59 M | $16.38 B |
| 09/22/2025 | $53.87 | $54.05 (0.33%) | $54.30 | $53.45 | 2.98 M | $16.39 B |
| 09/19/2025 | $54.71 | $54.23 (-0.88%) | $54.73 | $54.00 | 9.94 M | $16.44 B |
| 09/18/2025 | $53.47 | $54.41 (1.76%) | $54.48 | $53.47 | 2.60 M | $16.50 B |
| 09/17/2025 | $52.85 | $53.53 (1.29%) | $54.18 | $52.85 | 2.58 M | $16.23 B |
| 09/16/2025 | $53.63 | $52.80 (-1.55%) | $53.63 | $52.52 | 2.95 M | $16.01 B |
| 09/15/2025 | $54.27 | $53.31 (-1.77%) | $54.38 | $53.09 | 1.93 M | $16.16 B |
| 09/12/2025 | $53.87 | $54.05 (0.33%) | $54.43 | $53.54 | 2.23 M | $16.39 B |
| 09/11/2025 | $52.73 | $53.91 (2.24%) | $53.92 | $52.72 | 2.90 M | $16.35 B |
| 09/10/2025 | $52.63 | $52.72 (0.17%) | $53.25 | $52.40 | 2.83 M | $15.98 B |
| 09/09/2025 | $53.04 | $52.69 (-0.66%) | $53.76 | $52.65 | 2.38 M | $15.98 B |
| 09/08/2025 | $53.41 | $53.22 (-0.36%) | $53.93 | $52.08 | 2.46 M | $16.14 B |
| 09/05/2025 | $54.17 | $53.37 (-1.48%) | $54.75 | $53.11 | 3.70 M | $16.18 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.
