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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.59$27.471,169,700——
2020-12-30$25.23$27.08952,800——
2020-12-29$24.86$26.68934,800——
2020-12-28$25.07$26.91994,100——
2020-12-24$25.10$26.94778,200——
2020-12-23$25.37$27.231,342,500——
2020-12-22$24.84$26.662,157,100——
2020-12-21$24.85$26.673,088,000——
2020-12-18$25.17$27.015,373,400——
2020-12-17$25.87$27.774,286,300——
2020-12-16$25.68$27.562,747,100——
2020-12-15$25.77$27.663,874,500——
2020-12-14$25.27$27.122,619,500——
2020-12-11$25.99$27.891,659,500——
2020-12-10$26.43$28.371,810,700——
2020-12-09$26.49$28.433,320,900——
2020-12-08$26.61$28.562,430,800——
2020-12-07$26.49$28.431,954,300——
2020-12-04$27.12$29.111,885,700——
2020-12-03$26.44$28.382,279,900——
2020-12-02$26.58$28.532,740,500——
2020-12-01$26.37$28.303,606,300——
2020-11-30$25.38$27.244,775,800——
2020-11-27$26.00$27.911,182,200——
2020-11-25$26.38$28.312,734,900——
2020-11-24$26.52$28.464,832,200——
2020-11-23$25.06$26.903,932,600——
2020-11-20$24.74$26.553,020,500——
2020-11-19$24.72$26.353,906,600——
2020-11-18$24.64$26.262,954,500——
2020-11-17$24.34$25.944,027,600——
2020-11-16$24.59$26.214,427,300——
2020-11-13$24.61$26.233,040,400——
2020-11-12$24.17$25.764,140,600——
2020-11-11$24.57$26.193,458,900——
2020-11-10$24.71$26.344,076,900——
2020-11-09$24.18$25.774,673,200——
2020-11-06$22.60$24.092,819,300——
2020-11-05$22.98$24.493,798,800——
2020-11-04$22.24$23.714,046,800——
2020-11-03$22.42$23.904,139,500——
2020-11-02$21.94$23.394,617,200——
2020-10-30$21.49$22.914,774,400——
2020-10-29$21.22$22.625,646,400——
2020-10-28$20.17$21.506,745,300——
2020-10-27$18.50$19.723,263,600——
2020-10-26$19.65$20.942,302,000——
2020-10-23$20.59$21.952,712,300——
2020-10-22$20.30$21.642,729,000——
2020-10-21$19.82$21.133,211,500——
2020-10-20$19.96$21.282,249,800——
2020-10-19$19.89$21.202,214,600——
2020-10-16$20.26$21.591,849,400——
2020-10-15$20.58$21.942,503,000——
2020-10-14$20.30$21.642,118,500——
2020-10-13$20.61$21.972,119,600——
2020-10-12$21.30$22.702,261,200——
2020-10-09$20.81$22.182,390,000——
2020-10-08$21.14$22.534,672,200——
2020-10-07$20.17$21.503,076,100——
2020-10-06$19.35$20.623,516,400——
2020-10-05$19.43$20.712,432,300——
2020-10-02$18.75$19.991,734,700——
2020-10-01$18.61$19.842,688,200——
2020-09-30$18.24$19.441,895,400——
2020-09-29$18.34$19.551,653,200——
2020-09-28$18.61$19.842,692,400——
2020-09-25$17.92$19.101,849,500——
2020-09-24$17.93$19.112,788,400——
2020-09-23$17.84$19.022,612,300——
2020-09-22$17.95$19.133,848,200——
2020-09-21$17.64$18.804,528,600——
2020-09-18$19.09$20.355,373,800——
2020-09-17$19.10$20.363,227,400——
2020-09-16$19.07$20.334,829,900——
2020-09-15$19.00$20.252,982,000——
2020-09-14$19.85$21.162,206,200——
2020-09-11$19.62$20.912,436,000——
2020-09-10$19.28$20.553,061,700——
2020-09-09$20.00$21.322,255,600——
2020-09-08$19.91$21.223,302,500——
2020-09-04$20.97$22.353,229,300——
2020-09-03$21.11$22.502,941,600——
2020-09-02$21.57$22.992,901,000——
2020-09-01$21.10$22.492,240,400——
2020-08-31$21.19$22.594,009,900——
2020-08-28$21.61$23.032,442,500——
2020-08-27$21.44$22.853,689,800——
2020-08-26$21.16$22.552,491,400——
2020-08-25$21.45$22.862,434,200——
2020-08-24$21.53$22.951,770,400——
2020-08-21$20.65$22.011,503,600——
2020-08-20$20.83$22.201,901,100——
2020-08-19$20.98$22.362,458,800——
2020-08-18$21.02$22.412,685,100——
2020-08-17$21.44$22.852,223,400——
2020-08-14$21.80$23.241,810,700——
2020-08-13$21.71$23.142,021,100——
2020-08-12$21.54$22.962,293,300——
2020-08-11$21.78$23.222,259,500——
2020-08-10$21.59$23.012,001,500——
2020-08-07$21.45$22.681,785,200——
2020-08-06$20.61$21.792,906,500——
2020-08-05$21.05$22.263,737,000——
2020-08-04$20.76$21.951,947,300——
2020-08-03$20.82$22.021,867,600——
2020-07-31$20.46$21.642,406,300——
2020-07-30$20.25$21.411,818,400——
2020-07-29$20.69$21.882,694,000——
2020-07-28$20.04$21.191,505,500——
2020-07-27$20.28$21.441,637,600——
2020-07-24$20.30$21.471,926,400——
2020-07-23$20.59$21.772,524,100——
2020-07-22$20.36$21.533,397,900——
2020-07-21$20.16$21.322,389,700——
2020-07-20$19.98$21.132,090,200——
2020-07-17$20.29$21.461,722,700——
2020-07-16$20.47$21.652,930,600——
2020-07-15$20.58$21.762,488,700——
2020-07-14$19.62$20.752,265,500——
2020-07-13$19.51$20.633,476,600——
2020-07-10$19.21$20.313,022,400——
2020-07-09$18.14$19.182,682,300——
2020-07-08$19.20$20.302,435,700——
2020-07-07$18.89$19.982,200,900——
2020-07-06$19.42$20.543,429,600——
2020-07-02$19.02$20.113,149,700——
2020-07-01$18.86$19.942,677,000——
2020-06-30$19.29$20.402,145,900——
2020-06-29$19.01$20.102,083,900——
2020-06-26$18.99$20.085,892,600——
2020-06-25$19.76$20.906,060,300——
2020-06-24$18.81$19.895,389,300——
2020-06-23$19.70$20.833,269,600——
2020-06-22$19.57$20.692,545,400——
2020-06-19$19.68$20.816,373,800——
2020-06-18$20.01$21.165,270,900——
2020-06-17$20.17$21.334,460,700——
2020-06-16$21.04$22.256,046,800——
2020-06-15$20.75$21.944,140,800——
2020-06-12$20.60$21.784,056,000——
2020-06-11$19.37$20.484,336,800——
2020-06-10$21.62$22.865,703,500——
2020-06-09$22.12$23.394,008,100——
2020-06-08$23.05$24.375,504,100——
2020-06-05$22.19$23.464,457,500——
2020-06-04$21.81$23.064,159,500——
2020-06-03$20.97$22.172,641,200——
2020-06-02$19.70$20.832,431,300——
2020-06-01$19.42$20.541,995,400——
2020-05-29$19.11$20.214,436,300——
2020-05-28$19.65$20.603,711,400——
2020-05-27$20.10$21.074,426,900——
2020-05-26$19.26$20.193,237,900——
2020-05-22$17.70$18.551,764,500——
2020-05-21$18.01$18.883,063,500——
2020-05-20$17.70$18.552,347,100——
2020-05-19$17.23$18.062,376,200——
2020-05-18$18.18$19.063,732,300——
2020-05-15$16.50$17.303,536,100——
2020-05-14$16.35$17.144,314,500——
2020-05-13$15.47$16.222,086,600——
2020-05-12$16.42$17.213,696,900——
2020-05-11$17.15$17.982,798,900——
2020-05-08$17.85$18.713,077,300——
2020-05-07$17.46$18.304,031,200——
2020-05-06$16.40$17.192,132,800——
2020-05-05$16.72$17.533,653,800——
2020-05-04$17.04$17.862,720,200——
2020-05-01$17.34$18.183,069,000——
2020-04-30$18.32$19.204,173,900——
2020-04-29$18.96$19.883,147,700——
2020-04-28$18.03$18.905,105,600——
2020-04-27$16.42$17.213,007,900——
2020-04-24$16.00$16.772,766,700——
2020-04-23$15.33$16.072,484,400——
2020-04-22$15.36$16.107,796,600——
2020-04-21$14.63$15.343,992,100——
2020-04-20$15.33$16.073,422,000——
2020-04-17$15.75$16.516,662,700——
2020-04-16$14.43$15.134,948,300——
2020-04-15$15.04$15.773,243,900——
2020-04-14$16.27$17.065,764,700——
2020-04-13$16.08$16.865,693,300——
2020-04-09$16.61$17.414,218,700——
2020-04-08$15.56$16.312,565,700——
2020-04-07$14.38$15.074,698,800——
2020-04-06$14.26$14.953,645,500——
2020-04-03$13.02$13.653,315,200——
2020-04-02$13.39$14.043,785,700——
2020-04-01$13.36$14.013,744,700——
2020-03-31$14.45$15.154,448,700——
2020-03-30$15.46$16.213,882,400——
2020-03-27$14.87$15.594,291,800——
2020-03-26$15.80$16.565,542,700——
2020-03-25$15.27$16.016,375,100——
2020-03-24$13.42$14.075,965,000——
2020-03-23$10.42$10.927,703,200——
2020-03-20$10.63$11.147,462,600——
2020-03-19$11.26$11.806,132,500——
2020-03-18$11.50$12.066,884,200——
2020-03-17$12.97$13.606,789,100——
2020-03-16$13.25$13.896,959,200——
2020-03-13$16.15$16.936,268,500——
2020-03-12$14.14$14.826,682,900——
2020-03-11$15.82$16.586,678,800——
2020-03-10$17.49$18.337,794,000——
2020-03-09$15.38$16.125,729,600——
2020-03-06$18.76$19.677,093,500——
2020-03-05$20.14$20.965,750,900——
2020-03-04$21.58$22.456,038,400——
2020-03-03$20.95$21.808,056,000——
2020-03-02$21.87$22.767,412,300——
2020-02-28$21.40$22.277,719,600——
2020-02-27$21.45$22.327,303,900——
2020-02-26$23.18$24.125,370,000——
2020-02-25$24.03$25.005,094,700——
2020-02-24$25.20$26.223,260,500——
2020-02-21$26.70$27.782,999,900——
2020-02-20$27.15$28.252,381,200——
2020-02-19$26.98$28.072,631,100——
2020-02-18$26.71$27.791,561,600——
2020-02-14$26.89$27.981,274,800——
2020-02-13$27.00$28.091,748,700——
2020-02-12$27.00$28.092,738,100——
2020-02-11$26.90$27.993,243,500——
2020-02-10$26.05$27.101,865,500——
2020-02-07$25.67$26.712,268,800——
2020-02-06$25.69$26.732,279,000——
2020-02-05$25.64$26.683,913,400——
2020-02-04$24.80$25.802,780,400——
2020-02-03$24.23$25.212,094,000——
2020-01-31$24.02$24.994,227,600——
2020-01-30$24.67$25.673,539,700——
2020-01-29$24.84$25.852,175,700——
2020-01-28$24.61$25.612,363,100——
2020-01-27$24.35$25.342,572,200——
2020-01-24$24.98$25.993,516,300——
2020-01-23$25.49$26.524,202,300——
2020-01-22$25.63$26.672,345,700——
2020-01-21$25.62$26.663,219,100——
2020-01-17$26.08$27.145,665,000——
2020-01-16$26.07$27.134,600,300——
2020-01-15$25.66$26.704,119,100——
2020-01-14$26.08$27.143,536,000——
2020-01-13$26.13$27.195,276,300——
2020-01-10$25.79$26.833,129,600——
2020-01-09$25.80$26.844,280,900——
2020-01-08$25.45$26.484,434,100——
2020-01-07$24.96$25.973,217,400——
2020-01-06$24.43$25.422,531,400——
2020-01-03$24.37$25.362,403,500——
2020-01-02$24.90$25.913,166,500——