NYSE - Delayed Quote
USD
Equitable Holdings, Inc. (EQH-PC)
15.04
-0.05
(-0.33%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.98
15.25
14.92
15.04
15.04
46,077
Oct 29, 2026
15.16
15.20
15.01
15.09
15.09
37,116
Oct 28, 2026
15.21
15.41
15.01
15.16
15.16
46,285
Oct 27, 2026
15.12
15.30
15.10
15.29
15.29
21,233
Oct 26, 2026
15.39
15.44
15.02
15.18
15.18
54,203
Oct 23, 2026
15.21
15.49
15.15
15.26
15.26
20,910
Oct 22, 2026
15.16
15.45
15.02
15.28
15.28
22,017
Oct 21, 2026
15.27
15.35
15.15
15.26
15.26
38,783
Oct 20, 2026
15.40
15.52
15.18
15.30
15.30
25,458
Oct 19, 2026
15.43
15.56
15.33
15.33
15.33
18,973
Oct 16, 2026
15.38
15.85
15.35
15.48
15.48
33,278
Oct 15, 2026
15.57
15.76
15.53
15.56
15.56
16,821
Oct 14, 2026
15.48
15.59
15.25
15.56
15.56
37,320
Oct 13, 2026
15.42
15.65
15.29
15.62
15.62
23,587
Oct 12, 2026
15.37
15.60
15.37
15.51
15.51
30,694
Oct 9, 2026
15.27
15.68
15.21
15.52
15.52
34,598
Oct 8, 2026
15.08
15.42
15.02
15.33
15.33
30,116
Oct 7, 2026
15.14
15.25
15.00
15.14
15.14
54,306
Oct 6, 2026
15.30
15.49
15.19
15.30
15.30
23,117
Oct 5, 2026
15.38
15.47
15.09
15.34
15.34
57,159
Oct 2, 2026
15.59
15.84
15.47
15.47
15.47
30,646
Oct 1, 2026
15.35
15.76
15.23
15.54
15.54
22,798
Sep 30, 2026
15.64
15.64
15.19
15.55
15.55
132,361
Sep 29, 2026
15.78
16.13
15.52
15.74
15.74
75,519
Sep 28, 2026
15.85
15.91
15.61
15.84
15.84
29,342
Sep 25, 2026
15.87
15.98
15.76
15.96
15.96
14,785
Sep 24, 2026
15.83
15.98
15.66
15.93
15.93
14,312
Sep 23, 2026
15.86
15.90
15.61
15.90
15.90
35,404
Sep 22, 2026
15.90
15.98
15.83
15.94
15.94
27,062
Sep 21, 2026
15.88
16.14
15.85
15.93
15.93
17,287
Sep 18, 2026
15.90
16.11
15.85
15.92
15.92
13,944
Sep 17, 2026
16.02
16.05
15.88
15.97
15.97
35,357
Sep 16, 2026
15.96
16.20
15.84
15.95
15.95
50,153
Sep 15, 2026
16.04
16.15
15.82
15.94
15.94
19,348
Sep 14, 2026
15.98
16.09
15.86
15.99
15.99
24,118
Sep 11, 2026
16.07
16.23
15.80
16.05
16.05
14,281
Sep 10, 2026
16.18
16.18
15.70
16.03
16.03
27,062
Sep 9, 2026
16.22
16.28
16.08
16.24
16.24
28,778
Sep 8, 2026
16.27
16.30
16.14
16.28
16.28
14,115
Sep 4, 2026
0.26875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
16.44
16.44
16.26
16.27
16.27
26,963
Sep 3, 2026
16.63
16.79
16.54
16.61
16.34
23,777
Sep 2, 2026
16.51
16.85
16.37
16.68
16.41
59,445
Sep 1, 2026
16.67
16.67
16.41
16.55
16.28
33,687
Aug 31, 2026
16.64
16.72
16.62
16.70
16.43
24,729
Aug 28, 2026
16.93
16.99
16.62
16.72
16.45
37,053
Aug 27, 2026
16.55
16.98
16.39
16.90
16.63
84,941
Aug 26, 2026
16.48
16.69
16.46
16.52
16.25
28,299
Aug 25, 2026
16.56
16.68
16.40
16.56
16.29
13,278
Aug 24, 2026
16.35
16.67
16.13
16.50
16.23
33,390
Aug 21, 2026
16.24
16.37
16.02
16.28
16.02
16,551
Aug 20, 2026
16.25
16.40
15.85
16.31
16.05
33,073
Aug 19, 2026
15.95
16.37
15.83
16.32
16.06
42,534
Aug 18, 2026
15.87
16.11
15.76
15.88
15.62
9,177
Aug 17, 2026
16.02
16.13
15.95
15.97
15.71
17,456
Aug 14, 2026
16.08
16.13
16.04
16.06
15.80
20,666
Aug 13, 2026
16.07
16.14
16.07
16.10
15.84
17,787
Aug 12, 2026
16.14
16.15
16.06
16.11
15.85
14,429
Aug 11, 2026
16.25
16.25
16.05
16.14
15.88
17,363
Aug 10, 2026
16.27
16.32
16.15
16.20
15.94
24,642
Aug 7, 2026
16.25
16.33
16.20
16.32
16.06
23,747
Aug 6, 2026
16.24
16.32
16.16
16.26
16.00
35,879
Aug 5, 2026
16.36
16.36
16.25
16.30
16.04
27,355
Aug 4, 2026
16.25
16.37
16.25
16.37
16.11
35,897
Aug 3, 2026
16.26
16.29
16.23
16.29
16.03
14,859
Jul 31, 2026
16.26
16.33
16.22
16.25
15.99
38,499
Jul 30, 2026
16.19
16.31
16.19
16.31
16.05
16,077
Jul 29, 2026
16.21
16.31
16.19
16.24
15.98
7,278
Jul 28, 2026
16.24
16.36
16.22
16.26
16.00
23,041
Jul 27, 2026
16.35
16.35
16.22
16.29
16.03
23,463
Jul 24, 2026
16.26
16.30
16.17
16.28
16.02
41,123
Jul 23, 2026
16.23
16.34
16.16
16.24
15.98
24,995
Jul 22, 2026
16.33
16.36
16.27
16.33
16.07
20,073
Jul 21, 2026
16.36
16.38
16.33
16.36
16.10
12,218
Jul 20, 2026
16.39
16.41
16.32
16.40
16.13
18,645
Jul 17, 2026
16.30
16.39
16.28
16.39
16.12
26,108
Jul 16, 2026
16.23
16.37
16.22
16.36
16.10
40,766
Jul 15, 2026
16.19
16.32
16.19
16.30
16.04
52,955
Jul 14, 2026
16.12
16.30
16.11
16.28
16.02
19,928
Jul 13, 2026
16.15
16.24
16.07
16.14
15.88
37,726
Jul 10, 2026
16.17
16.25
16.16
16.21
15.95
7,812
Jul 9, 2026
16.21
16.24
16.09
16.22
15.96
13,324
Jul 8, 2026
16.26
16.26
16.09
16.16
15.90
14,773
Jul 7, 2026
16.22
16.29
16.20
16.23
15.97
9,672
Jul 6, 2026
16.25
16.30
16.20
16.28
16.02
11,733
Jul 2, 2026
16.27
16.37
16.20
16.20
15.94
18,157
Jul 1, 2026
16.24
16.35
16.23
16.32
16.06
15,013
Jun 30, 2026
16.28
16.46
16.22
16.30
16.04
215,095
Jun 29, 2026
16.30
16.43
16.29
16.36
16.10
18,185
Jun 26, 2026
16.18
16.31
16.17
16.30
16.04
18,824
Jun 25, 2026
16.35
16.35
16.19
16.28
16.02
27,275
Jun 24, 2026
16.29
16.43
16.21
16.27
16.01
57,752
Jun 23, 2026
16.27
16.31
16.16
16.27
16.01
26,020
Jun 22, 2026
16.32
16.44
16.12
16.31
16.05
37,358
Jun 18, 2026
16.36
16.44
16.28
16.39
16.12
14,884
Jun 17, 2026
16.37
16.42
16.28
16.39
16.12
145,465
Jun 16, 2026
16.26
16.47
16.26
16.39
16.12
8,758
Jun 15, 2026
16.32
16.38
16.12
16.38
16.11
13,635
Jun 12, 2026
16.16
16.30
16.09
16.19
15.93
9,821
Jun 11, 2026
15.95
16.21
15.94
16.21
15.95
20,594
Jun 10, 2026
15.94
16.02
15.94
16.00
15.74
8,846
Jun 9, 2026
15.93
16.06
15.93
16.01
15.75
12,979
Jun 8, 2026
16.04
16.05
15.92
15.99
15.73
8,730
Jun 5, 2026
16.00
16.06
15.89
16.02
15.76
12,407
Jun 4, 2026
0.26875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
15.97
16.13
15.97
16.02
15.76
17,292
Jun 3, 2026
16.39
16.40
16.18
16.26
15.74
11,037
Jun 2, 2026
16.31
16.45
16.19
16.45
15.92
21,463
Jun 1, 2026
16.44
16.44
16.25
16.37
15.84
12,355
May 29, 2026
16.38
16.45
16.33
16.38
15.85
36,885
May 28, 2026
16.43
16.49
16.27
16.44
15.91
16,380
May 27, 2026
16.27
16.42
16.25
16.33
15.80
13,555
May 26, 2026
16.25
16.35
16.18
16.34
15.81
26,368
May 22, 2026
16.14
16.23
16.10
16.14
15.62
8,630
May 21, 2026
16.24
16.24
16.01
16.17
15.65
12,345
May 20, 2026
16.08
16.27
15.78
16.26
15.73
17,042
May 19, 2026
16.18
16.18
15.93
16.02
15.50
15,562
May 18, 2026
16.25
16.25
16.02
16.23
15.70
22,287
May 15, 2026
16.15
16.27
16.15
16.15
15.63
12,158
May 14, 2026
16.22
16.30
16.22
16.29
15.76
58,450
May 13, 2026
16.15
16.32
16.14
16.32
15.79
17,150
May 12, 2026
16.40
16.40
16.17
16.21
15.68
28,018
May 11, 2026
16.42
16.45
16.39
16.39
15.86
6,533
May 8, 2026
16.42
16.48
16.42
16.42
15.89
13,857
May 7, 2026
16.44
16.48
16.32
16.48
15.95
15,483
May 6, 2026
16.38
16.50
16.38
16.50
15.96
5,118
May 5, 2026
16.32
16.44
16.22
16.40
15.87
18,562
May 4, 2026
16.33
16.33
16.16
16.30
15.77
17,096
May 1, 2026
16.36
16.36
16.15
16.32
15.79
64,346
Apr 30, 2026
16.40
16.40
16.15
16.32
15.79
293,511
Apr 29, 2026
16.42
16.52
16.16
16.33
15.80
8,439
Apr 28, 2026
16.53
16.58
16.37
16.46
15.93
13,064
Apr 27, 2026
16.60
16.60
16.43
16.48
15.95
12,162
Apr 24, 2026
16.45
16.58
16.32
16.58
16.04
14,671
Apr 23, 2026
16.40
16.47
16.27
16.44
15.91
223,935
Apr 22, 2026
16.42
16.50
16.39
16.40
15.87
15,107
Apr 21, 2026
16.44
16.44
16.26
16.39
15.86
234,409
Apr 20, 2026
16.62
16.62
16.25
16.36
15.83
11,747
Apr 17, 2026
16.74
16.79
16.54
16.54
16.00
25,380
Apr 16, 2026
16.70
16.77
16.62
16.63
16.09
9,922
Apr 15, 2026
16.61
16.68
16.56
16.68
16.14
17,231
Apr 14, 2026
16.47
16.63
16.35
16.60
16.06
33,958
Apr 13, 2026
16.40
16.42
16.23
16.37
15.84
16,421
Apr 10, 2026
16.29
16.40
16.09
16.40
15.87
64,355
Apr 9, 2026
16.34
16.38
16.13
16.24
15.71
17,447
Apr 8, 2026
16.30
16.34
16.25
16.25
15.72
-
Apr 7, 2026
16.21
16.26
16.07
16.22
15.69
23,218
Apr 6, 2026
16.10
16.29
16.10
16.27
15.74
186,404
Apr 2, 2026
16.07
16.18
16.02
16.16
15.64
40,440
Apr 1, 2026
15.98
16.26
15.98
16.12
15.60
28,429
Mar 31, 2026
15.95
16.08
15.85
15.96
15.44
725,596
Mar 30, 2026
16.02
16.11
15.77
15.97
15.45
37,339
Mar 27, 2026
16.05
16.14
15.88
16.02
15.50
38,028
Mar 26, 2026
15.88
16.20
15.87
16.09
15.57
73,428
Mar 25, 2026
15.98
16.21
15.98
16.10
15.58
20,143
Mar 24, 2026
15.88
16.06
15.87
16.04
15.52
22,288
Mar 23, 2026
15.99
16.10
15.97
16.07
15.55
33,477
Mar 20, 2026
16.11
16.11
15.80
16.00
15.48
32,216
Mar 19, 2026
15.99
16.11
15.89
16.11
15.59
198,779
Mar 18, 2026
16.08
16.15
15.97
16.02
15.50
9,765
Mar 17, 2026
15.98
16.16
15.91
16.16
15.64
12,110
Mar 16, 2026
15.99
16.10
15.90
16.04
15.52
28,103
Mar 13, 2026
16.06
16.12
15.88
15.89
15.37
30,385
Mar 12, 2026
16.07
16.20
15.88
16.04
15.52
42,917
Mar 11, 2026
16.31
16.38
16.13
16.24
15.71
18,585
Mar 10, 2026
16.44
16.44
16.28
16.32
15.79
1
Mar 9, 2026
16.49
16.49
16.34
16.36
15.83
1
Mar 6, 2026
16.49
16.49
16.24
16.46
15.93
1
Mar 5, 2026
16.43
16.52
16.41
16.50
15.96
1
Mar 4, 2026
0.26875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
16.39
16.52
16.23
16.52
15.98
1
Mar 3, 2026
16.43
16.60
16.43
16.54
15.74
1
Mar 2, 2026
16.60
16.73
16.55
16.64
15.84
1
Feb 27, 2026
16.77
16.78
16.46
16.56
15.76
1
Feb 26, 2026
16.80
16.80
16.73
16.80
15.99
7,105
Feb 25, 2026
16.79
16.83
16.74
16.78
15.97
1
Feb 24, 2026
16.64
16.83
16.49
16.75
15.94
1
Feb 23, 2026
16.78
16.78
16.52
16.62
15.82
1
Feb 20, 2026
16.55
16.79
16.47
16.78
15.97
68,913
Feb 19, 2026
16.54
16.62
16.47
16.51
15.71
27,461
Feb 18, 2026
16.56
16.64
16.52
16.53
15.73
20,268
Feb 17, 2026
16.57
16.57
16.47
16.53
15.73
32,853
Feb 13, 2026
16.50
16.57
16.43
16.48
15.69
10,333
Feb 12, 2026
16.57
16.60
16.42
16.42
15.63
14,894
Feb 11, 2026
16.52
16.56
16.42
16.51
15.71
6,438
Feb 10, 2026
16.52
16.52
16.31
16.45
15.66
8,025
Feb 9, 2026
16.34
16.45
16.30
16.45
15.66
26,528
Feb 6, 2026
16.30
16.45
16.23
16.30
15.52
21,425
Feb 5, 2026
16.20
16.33
16.01
16.25
15.47
33,591
Feb 4, 2026
16.35
16.49
16.18
16.30
15.52
27,587
Feb 3, 2026
16.68
16.75
16.34
16.36
15.57
88,902
Feb 2, 2026
16.70
16.77
16.65
16.65
15.85
18,845
Jan 30, 2026
16.72
16.78
16.63
16.66
15.86
14,991
Jan 29, 2026
16.82
16.82
16.64
16.71
15.91
57,264
Jan 28, 2026
16.81
16.89
16.72
16.79
15.98
24,431
Jan 27, 2026
16.86
16.91
16.73
16.78
15.97
48,705
Jan 26, 2026
16.88
16.95
16.85
16.85
16.04
26,122
Jan 23, 2026
16.93
16.95
16.85
16.88
16.07
47,443
Jan 22, 2026
16.93
16.98
16.83
16.93
16.11
40,553
Jan 21, 2026
16.84
16.92
16.81
16.89
16.08
33,649
Jan 20, 2026
16.80
16.86
16.38
16.82
16.01
39,079
Jan 16, 2026
16.92
16.98
16.85
16.94
16.12
34,907
Jan 15, 2026
16.90
16.99
16.85
16.99
16.17
18,807
Jan 14, 2026
16.72
16.83
16.72
16.82
16.01
24,886
Jan 13, 2026
16.80
16.83
16.73
16.78
15.97
15,537
Jan 12, 2026
16.74
16.77
16.54
16.75
15.94
22,668
Jan 9, 2026
16.65
16.77
16.48
16.75
15.94
38,747
Jan 8, 2026
16.64
16.65
16.51
16.60
15.80
31,820
Jan 7, 2026
16.61
16.65
16.45
16.65
15.85
83,518
Jan 6, 2026
16.49
16.60
16.41
16.53
15.73
18,379
Jan 5, 2026
16.46
16.65
16.43
16.54
15.74
54,978
Jan 2, 2026
16.26
16.48
16.26
16.44
15.65
24,805
Dec 31, 2025
16.25
16.28
16.17
16.27
15.49
142,046
Dec 30, 2025
16.20
16.29
16.17
16.26
15.48
30,170
Dec 29, 2025
16.21
16.37
16.18
16.26
15.48
34,737
Dec 26, 2025
16.30
16.31
16.21
16.26
15.48
21,865
Dec 24, 2025
16.16
16.29
16.12
16.29
15.51
41,153
Dec 23, 2025
16.16
16.19
16.11
16.18
15.40
27,601
Dec 22, 2025
16.19
16.22
16.14
16.18
15.40
52,429
Dec 19, 2025
16.19
16.30
16.15
16.19
15.41
42,552
Dec 18, 2025
16.21
16.30
16.15
16.21
15.43
59,763
Dec 17, 2025
16.17
16.21
16.11
16.20
15.42
60,281
Dec 16, 2025
16.15
16.23
16.10
16.23
15.45
49,583
Dec 15, 2025
16.24
16.32
16.13
16.18
15.40
64,091
Dec 12, 2025
16.18
16.25
16.10
16.17
15.39
54,657
Dec 11, 2025
16.15
16.30
16.15
16.25
15.47
38,163
Dec 10, 2025
16.00
16.22
15.98
16.20
15.42
65,385
Dec 9, 2025
15.95
16.02
15.88
16.02
15.25
83,165
Dec 8, 2025
15.92
15.97
15.83
15.93
15.16
27,286
Dec 5, 2025
16.02
16.03
15.83
15.92
15.15
50,593
Dec 4, 2025
0.26875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
16.02
16.09
15.97
16.00
15.23
69,872
Dec 3, 2025
16.06
16.31
16.02
16.29
15.25
69,501
Dec 2, 2025
16.05
16.14
15.93
16.11
15.08
77,059
Dec 1, 2025
16.02
16.14
15.99
16.10
15.07
80,917
Nov 28, 2025
16.17
16.21
16.08
16.14
15.11
33,946
Nov 26, 2025
16.12
16.23
16.07
16.23
15.19
74,685
Nov 25, 2025
16.07
16.14
16.02
16.14
15.11
56,253
Nov 24, 2025
16.16
16.17
16.02
16.07
15.04
33,369
Nov 21, 2025
15.95
16.15
15.82
16.09
15.06
44,266
Nov 20, 2025
16.11
16.15
15.86
16.00
14.98
45,818
Nov 19, 2025
16.05
16.06
15.95
16.04
15.02
73,524
Nov 18, 2025
16.03
16.13
15.94
16.06
15.03
58,053
Nov 17, 2025
16.32
16.32
15.91
16.02
15.00
53,442
Nov 14, 2025
16.34
16.38
16.20
16.30
15.26
25,662
Nov 13, 2025
16.60
16.60
16.34
16.34
15.30
27,095
Nov 12, 2025
16.82
16.82
16.60
16.61
15.55
34,417
Nov 11, 2025
16.80
16.82
16.74
16.78
15.71
37,379
Nov 10, 2025
16.72
16.81
16.52
16.81
15.74
31,543
Nov 7, 2025
16.77
16.77
16.59
16.66
15.60
30,561
Nov 6, 2025
16.98
16.98
16.73
16.73
15.66
34,498
Nov 5, 2025
17.02
17.02
16.88
16.96
15.88
22,630
Nov 4, 2025
17.05
17.05
16.85
16.98
15.90
27,443
Nov 3, 2025
17.15
17.25
16.98
17.08
15.99
20,636
Oct 31, 2025
17.22
17.22
17.04
17.16
16.06
29,031
