EQT Corp (EQT)

51.12Last Price

-0.53 (-1.03%)Change

EQT Corporation is a leading energy company focused on the exploration, production, and distribution of natural gas

As one of the largest producers of natural gas in the United States, EQT operates primarily in the Appalachian Basin, leveraging advanced technologies to optimize its operations and enhance resource recovery. The company is committed to sustainable practices and aims to provide cleaner energy solutions, playing a significant role in the transition towards a lower carbon future. In addition to its upstream operations, EQT also engages in midstream services, ensuring efficient transportation and delivery of natural gas to various markets.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	50.93	52.07	50.88	51.65	5,434,230	51.65
1/29/2025	50.00	51.10	49.83	50.62	6,215,643	50.62
1/28/2025	49.08	50.00	48.24	49.90	9,915,499	49.90
1/27/2025	51.26	51.30	47.59	48.46	21,578,056	48.46
1/24/2025	53.52	53.88	53.23	53.68	6,025,596	53.68
1/23/2025	53.67	53.77	52.89	53.58	6,776,449	53.58
1/22/2025	54.10	54.85	53.37	53.40	7,780,672	53.40
1/21/2025	52.57	53.46	52.23	53.43	9,928,056	53.43
1/17/2025	52.80	53.79	52.37	52.96	7,702,770	52.96
1/16/2025	52.19	53.98	52.10	53.78	7,552,738	53.78
1/15/2025	52.00	52.99	51.62	52.44	10,474,455	52.44
1/14/2025	50.05	51.21	49.94	50.69	7,395,962	50.69
1/13/2025	49.10	50.12	48.79	50.08	9,288,824	50.08
1/10/2025	49.58	50.03	48.86	49.00	10,527,502	49.00
1/08/2025	48.26	49.20	48.19	49.00	7,887,201	49.00
1/07/2025	47.65	48.52	47.30	48.15	4,850,897	48.15
1/06/2025	48.00	48.29	47.38	47.64	6,781,338	47.64
1/03/2025	47.80	48.33	46.39	47.02	8,236,043	47.02
1/02/2025	47.00	47.59	45.92	47.35	10,162,076	47.35
12/31/2024	46.59	0.00	46.59	46.11	0	46.11
12/30/2024	46.35	46.76	45.06	46.59	9,715,163	46.59
12/27/2024	44.17	44.98	43.96	44.32	4,508,290	44.32
12/26/2024	44.16	44.64	43.71	44.18	2,712,316	44.18
12/24/2024	44.09	44.76	43.63	44.58	2,013,643	44.58
12/23/2024	43.00	43.99	42.85	43.86	4,813,909	43.86
12/20/2024	42.59	43.64	42.42	42.99	12,909,023	42.99
12/19/2024	43.59	43.73	42.72	42.92	4,736,894	42.92
12/18/2024	44.15	44.37	42.27	42.54	7,448,985	42.54
12/17/2024	44.36	44.59	43.86	44.20	7,056,120	44.20
12/16/2024	45.59	45.82	44.64	44.82	5,326,484	44.82
12/13/2024	45.82	46.12	45.12	45.59	8,515,001	45.59
12/12/2024	45.50	46.31	45.27	45.86	4,700,864	45.86
12/11/2024	43.55	45.90	43.39	45.58	9,614,123	45.58
12/10/2024	43.23	43.82	42.73	43.05	6,094,809	43.05
12/09/2024	43.99	44.20	43.07	43.27	5,772,973	43.27
12/06/2024	44.19	44.51	43.21	43.33	7,158,134	43.33
12/05/2024	45.35	45.54	44.36	44.45	7,871,874	44.45
12/04/2024	44.70	44.81	43.84	44.69	7,523,639	44.69
12/03/2024	44.58	45.10	44.35	44.81	4,867,780	44.81
12/02/2024	45.00	45.33	43.93	44.53	6,484,070	44.53
11/29/2024	45.70	45.93	45.35	45.44	2,469,060	45.44
11/27/2024	45.18	45.87	44.80	45.28	4,702,249	45.28
11/26/2024	45.96	46.19	44.83	45.56	7,302,457	45.56
11/25/2024	47.58	47.92	45.90	45.99	20,758,419	45.99
11/22/2024	46.44	47.02	45.71	45.92	10,015,331	45.92
11/21/2024	47.64	48.02	46.80	46.89	11,367,545	46.89
11/20/2024	44.97	46.86	44.47	46.54	18,786,485	46.54
11/19/2024	43.51	44.33	43.32	44.08	5,674,614	44.08
11/18/2024	42.99	44.62	42.64	44.28	7,273,385	44.28
11/15/2024	42.88	43.44	42.45	42.71	4,711,865	42.71
11/14/2024	43.38	43.61	42.38	42.86	7,217,414	42.86
11/13/2024	43.76	43.94	43.23	43.31	7,715,829	43.31
11/12/2024	43.73	44.28	43.48	43.78	8,622,963	43.78
11/11/2024	42.48	44.06	41.93	43.98	9,584,491	43.98
11/08/2024	40.58	41.58	40.52	41.22	6,874,131	41.22
11/07/2024	40.21	40.75	39.46	40.69	6,239,078	40.69
11/06/2024	38.76	40.81	38.73	40.21	12,582,029	40.21
11/05/2024	36.84	38.00	36.77	37.54	6,387,393	37.38
11/04/2024	35.70	37.28	35.60	36.80	6,788,264	36.65
11/01/2024	36.87	36.95	35.45	35.62	7,274,306	35.47