NYSE:EQH | Historical Stock Price | Equitable Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.10$14.90$21.97$32.42$47.82$70.542018-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.78$25.781,487,800——
2019-12-30$24.71$25.711,328,100——
2019-12-27$24.60$25.601,821,100——
2019-12-26$24.74$25.74980,000——
2019-12-24$24.62$25.62369,200——
2019-12-23$24.74$25.741,905,900——
2019-12-20$24.93$25.944,267,500——
2019-12-19$24.97$25.983,542,800——
2019-12-18$24.57$25.564,984,900——
2019-12-17$24.75$25.754,328,800——
2019-12-16$24.83$25.842,552,300——
2019-12-13$24.64$25.643,415,700——
2019-12-12$24.86$25.873,940,100——
2019-12-11$24.27$25.253,206,900——
2019-12-10$24.45$25.446,521,100——
2019-12-09$24.52$25.512,512,100——
2019-12-06$24.76$25.765,221,100——
2019-12-05$24.33$25.323,142,800——
2019-12-04$23.90$24.872,777,600——
2019-12-03$23.64$24.603,641,200——
2019-12-02$24.52$25.513,614,300——
2019-11-29$24.74$25.741,074,600——
2019-11-27$24.96$25.974,521,100——
2019-11-26$24.96$25.977,534,900——
2019-11-25$24.62$25.625,059,700——
2019-11-22$24.29$25.2711,093,800——
2019-11-21$24.00$24.975,486,500——
2019-11-20$23.96$24.936,805,800——
2019-11-19$23.75$24.716,521,200——
2019-11-18$23.59$24.555,015,700——
2019-11-15$23.70$24.664,621,000——
2019-11-14$23.50$24.308,511,600——
2019-11-13$23.10$23.8815,369,900——
2019-11-12$23.39$24.1810,400,800——
2019-11-11$23.56$24.3612,403,400——
2019-11-08$23.18$23.9662,014,300——
2019-11-07$22.34$23.108,467,400——
2019-11-06$22.32$23.083,982,900——
2019-11-05$22.51$23.272,390,300——
2019-11-04$22.52$23.281,911,700——
2019-11-01$21.97$22.711,126,100——
2019-10-31$21.60$22.332,080,400——
2019-10-30$21.99$22.731,758,500——
2019-10-29$22.25$23.003,655,400——
2019-10-28$22.72$23.492,578,800——
2019-10-25$22.20$22.951,179,000——
2019-10-24$22.29$23.041,350,900——
2019-10-23$22.54$23.301,256,400——
2019-10-22$22.46$23.222,287,400——
2019-10-21$22.31$23.071,915,600——
2019-10-18$21.71$22.441,729,600——
2019-10-17$21.52$22.251,429,300——
2019-10-16$21.36$22.081,238,400——
2019-10-15$21.43$22.161,885,900——
2019-10-14$21.30$22.021,010,300——
2019-10-11$21.24$21.961,646,600——
2019-10-10$20.54$21.241,904,400——
2019-10-09$20.45$21.141,487,000——
2019-10-08$20.18$20.861,995,900——
2019-10-07$20.96$21.671,243,500——
2019-10-04$21.22$21.941,552,600——
2019-10-03$20.91$21.622,107,200——
2019-10-02$21.04$21.752,551,800——
2019-10-01$21.74$22.481,615,700——
2019-09-30$22.16$22.912,993,000——
2019-09-27$22.65$23.422,103,100——
2019-09-26$22.43$23.192,208,200——
2019-09-25$22.43$23.192,204,900——
2019-09-24$22.14$22.893,046,600——
2019-09-23$22.34$23.101,838,400——
2019-09-20$22.62$23.396,142,100——
2019-09-19$22.19$22.943,517,900——
2019-09-18$22.11$22.864,290,800——
2019-09-17$21.99$22.733,313,600——
2019-09-16$21.82$22.562,889,100——
2019-09-13$22.07$22.824,481,700——
2019-09-12$21.54$22.272,206,000——
2019-09-11$21.67$22.402,250,600——
2019-09-10$21.69$22.423,074,500——
2019-09-09$21.47$22.202,575,000——
2019-09-06$20.97$21.681,020,000——
2019-09-05$21.04$21.751,328,300——
2019-09-04$20.54$21.241,318,000——
2019-09-03$20.28$20.971,621,400——
2019-08-30$20.77$21.471,729,500——
2019-08-29$20.61$21.311,535,600——
2019-08-28$20.07$20.751,969,100——
2019-08-27$19.85$20.522,121,600——
2019-08-26$20.12$20.801,117,500——
2019-08-23$19.89$20.561,949,800——
2019-08-22$20.55$21.25788,300——
2019-08-21$20.39$21.082,045,300——
2019-08-20$20.31$20.843,557,500——
2019-08-19$20.53$21.072,222,600——
2019-08-16$20.24$20.772,492,600——
2019-08-15$19.85$20.373,113,600——
2019-08-14$19.92$20.442,578,200——
2019-08-13$20.75$21.291,890,500——
2019-08-12$20.41$20.942,135,000——
2019-08-09$21.00$21.553,455,100——
2019-08-08$20.91$21.462,228,100——
2019-08-07$20.18$20.712,110,500——
2019-08-06$20.24$20.772,098,600——
2019-08-05$19.83$20.352,154,000——
2019-08-02$20.69$21.231,726,500——
2019-08-01$21.12$21.672,697,200——
2019-07-31$22.48$23.072,103,400——
2019-07-30$22.78$23.38955,700——
2019-07-29$22.72$23.321,865,200——
2019-07-26$22.72$23.322,097,100——
2019-07-25$22.68$23.271,576,500——
2019-07-24$22.80$23.401,590,600——
2019-07-23$22.67$23.262,358,400——
2019-07-22$22.28$22.861,774,600——
2019-07-19$22.42$23.011,865,400——
2019-07-18$22.47$23.063,772,500——
2019-07-17$22.20$22.782,397,300——
2019-07-16$22.65$23.243,545,000——
2019-07-15$22.51$23.103,360,900——
2019-07-12$22.46$23.053,972,200——
2019-07-11$22.18$22.765,193,800——
2019-07-10$21.87$22.446,174,500——
2019-07-09$21.90$22.474,613,400——
2019-07-08$21.67$22.245,450,700——
2019-07-05$21.83$22.403,108,300——
2019-07-03$21.51$22.073,571,400——
2019-07-02$20.95$21.506,564,900——
2019-07-01$21.00$21.556,138,500——
2019-06-28$20.90$21.455,350,300——
2019-06-27$20.28$20.813,377,800——
2019-06-26$19.90$20.423,285,300——
2019-06-25$19.89$20.415,647,000——
2019-06-24$20.59$21.132,270,700——
2019-06-21$20.71$21.253,562,300——
2019-06-20$20.93$21.484,778,900——
2019-06-19$20.86$21.413,199,300——
2019-06-18$20.79$21.333,590,900——
2019-06-17$20.79$21.332,246,500——
2019-06-14$21.27$21.832,404,500——
2019-06-13$21.29$21.853,506,700——
2019-06-12$21.23$21.796,187,000——
2019-06-11$21.35$21.916,040,900——
2019-06-10$21.08$21.638,797,500——
2019-06-07$20.87$21.427,246,000——
2019-06-06$20.91$21.467,486,000——
2019-06-05$20.90$21.4516,634,300——
2019-06-04$21.00$21.555,437,700——
2019-06-03$20.82$21.372,947,200——
2019-05-31$20.55$21.092,354,400——
2019-05-30$21.41$21.824,075,300——
2019-05-29$21.33$21.742,359,000——
2019-05-28$21.55$21.963,023,700——
2019-05-24$21.52$21.932,690,300——
2019-05-23$20.97$21.372,203,100——
2019-05-22$21.37$21.78931,300——
2019-05-21$21.54$21.952,146,600——
2019-05-20$21.20$21.601,553,900——
2019-05-17$21.48$21.891,844,300——
2019-05-16$21.56$21.972,260,400——
2019-05-15$21.41$21.822,312,500——
2019-05-14$21.28$21.684,406,900——
2019-05-13$20.75$21.143,279,400——
2019-05-10$22.20$22.624,091,600——
2019-05-09$22.04$22.463,313,800——
2019-05-08$22.01$22.432,937,900——
2019-05-07$22.28$22.703,782,000——
2019-05-06$22.59$23.021,686,200——
2019-05-03$22.83$23.261,697,300——
2019-05-02$22.61$23.042,387,800——
2019-05-01$22.40$22.831,393,500——
2019-04-30$22.69$23.122,147,900——
2019-04-29$22.52$22.951,767,400——
2019-04-26$22.36$22.793,148,700——
2019-04-25$22.15$22.572,941,800——
2019-04-24$22.40$22.833,440,500——
2019-04-23$22.70$23.132,579,000——
2019-04-22$22.12$22.541,706,900——
2019-04-18$22.60$23.032,274,600——
2019-04-17$22.59$23.022,127,300——
2019-04-16$22.58$23.012,825,600——
2019-04-15$22.31$22.732,211,200——
2019-04-12$22.27$22.693,481,400——
2019-04-11$21.86$22.281,824,200——
2019-04-10$21.85$22.272,211,500——
2019-04-09$21.68$22.092,582,100——
2019-04-08$21.92$22.343,806,400——
2019-04-05$21.84$22.266,201,300——
2019-04-04$21.37$21.783,147,800——
2019-04-03$21.03$21.433,139,000——
2019-04-02$20.65$21.043,253,100——
2019-04-01$20.88$21.282,889,500——
2019-03-29$20.14$20.522,641,300——
2019-03-28$20.02$20.401,992,000——
2019-03-27$19.88$20.261,705,000——
2019-03-26$20.00$20.385,818,700——
2019-03-25$19.34$19.716,580,600——
2019-03-22$19.72$20.109,708,600——
2019-03-21$20.79$21.1919,575,100——
2019-03-20$20.85$21.254,708,600——
2019-03-19$21.39$21.803,079,900——
2019-03-18$20.87$21.273,047,100——
2019-03-15$20.76$21.154,320,900——
2019-03-14$20.54$20.931,490,000——
2019-03-13$20.22$20.601,592,200——
2019-03-12$20.15$20.531,723,300——
2019-03-11$20.19$20.571,381,600——
2019-03-08$19.86$20.241,399,000——
2019-03-07$19.67$20.041,931,200——
2019-03-06$19.81$20.191,449,800——
2019-03-05$20.09$20.471,172,700——
2019-03-04$20.44$20.832,777,100——
2019-03-01$20.20$20.455,386,700——
2019-02-28$19.12$19.362,179,200——
2019-02-27$19.24$19.481,383,800——
2019-02-26$19.18$19.421,968,300——
2019-02-25$19.21$19.451,805,600——
2019-02-22$19.34$19.581,582,300——
2019-02-21$19.29$19.531,765,100——
2019-02-20$19.51$19.751,824,800——
2019-02-19$19.42$19.661,310,800——
2019-02-15$19.34$19.582,433,000——
2019-02-14$18.74$18.971,106,600——
2019-02-13$18.93$19.172,487,300——
2019-02-12$18.73$18.964,340,200——
2019-02-11$18.18$18.412,136,200——
2019-02-08$18.23$18.461,377,900——
2019-02-07$18.31$18.541,859,800——
2019-02-06$18.57$18.801,243,200——
2019-02-05$18.63$18.861,501,100——
2019-02-04$18.61$18.841,242,500——
2019-02-01$18.52$18.752,558,300——
2019-01-31$18.54$18.771,835,800——
2019-01-30$18.54$18.771,709,400——
2019-01-29$18.44$18.671,794,900——
2019-01-28$18.40$18.632,069,400——
2019-01-25$18.65$18.881,809,100——
2019-01-24$18.44$18.672,874,500——
2019-01-23$18.50$18.731,152,400——
2019-01-22$18.45$18.682,333,300——
2019-01-18$18.88$19.122,351,800——
2019-01-17$19.00$19.243,086,100——
2019-01-16$18.70$18.931,738,500——
2019-01-15$18.43$18.661,399,700——
2019-01-14$18.30$18.534,990,900——
2019-01-11$18.27$18.503,699,100——
2019-01-10$18.06$18.292,823,700——
2019-01-09$17.83$18.053,679,200——
2019-01-08$17.61$17.832,280,900——
2019-01-07$17.40$17.624,802,000——
2019-01-04$17.25$17.463,909,000——
2019-01-03$16.22$16.425,796,100——
2019-01-02$16.41$16.615,238,200——