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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.79$35.981,498,400——
2021-12-30$32.76$35.951,181,300——
2021-12-29$33.06$36.281,670,300——
2021-12-28$33.08$36.301,635,200——
2021-12-27$33.03$36.241,355,500——
2021-12-23$32.96$36.171,791,200——
2021-12-22$32.54$35.703,073,400——
2021-12-21$32.02$35.132,631,100——
2021-12-20$30.76$33.752,666,400——
2021-12-17$31.85$34.953,781,400——
2021-12-16$32.20$35.333,081,800——
2021-12-15$32.38$35.532,223,600——
2021-12-14$32.13$35.264,054,200——
2021-12-13$32.04$35.163,006,700——
2021-12-10$32.35$35.501,513,600——
2021-12-09$32.53$35.691,672,000——
2021-12-08$32.83$36.022,206,900——
2021-12-07$32.66$35.843,135,500——
2021-12-06$32.05$35.172,529,400——
2021-12-03$31.44$34.504,961,800——
2021-12-02$31.27$34.313,733,000——
2021-12-01$30.59$33.572,907,000——
2021-11-30$31.46$34.529,476,600——
2021-11-29$32.24$35.383,818,800——
2021-11-26$32.45$35.612,969,000——
2021-11-24$33.78$36.872,059,200——
2021-11-23$33.95$37.052,591,400——
2021-11-22$33.25$36.292,379,900——
2021-11-19$32.76$35.752,232,800——
2021-11-18$33.11$36.142,554,700——
2021-11-17$33.28$36.323,901,700——
2021-11-16$34.45$37.602,518,000——
2021-11-15$34.97$38.171,446,000——
2021-11-12$34.78$37.961,795,700——
2021-11-11$34.60$37.761,690,500——
2021-11-10$34.51$37.662,138,500——
2021-11-09$34.51$37.662,255,100——
2021-11-08$34.94$38.132,551,000——
2021-11-05$35.19$38.412,687,400——
2021-11-04$35.43$38.673,826,800——
2021-11-03$34.67$37.842,084,900——
2021-11-02$34.14$37.262,227,900——
2021-11-01$33.95$37.052,332,900——
2021-10-29$33.50$36.562,288,500——
2021-10-28$33.71$36.793,178,800——
2021-10-27$33.51$36.572,610,400——
2021-10-26$33.84$36.931,947,100——
2021-10-25$33.78$36.871,882,000——
2021-10-22$33.88$36.982,002,400——
2021-10-21$33.82$36.912,445,000——
2021-10-20$33.86$36.962,297,100——
2021-10-19$32.96$35.972,454,100——
2021-10-18$32.19$35.131,297,600——
2021-10-15$32.03$34.962,106,800——
2021-10-14$32.37$35.332,001,600——
2021-10-13$31.98$34.902,581,800——
2021-10-12$31.78$34.692,610,300——
2021-10-11$31.58$34.471,560,800——
2021-10-08$31.67$34.572,289,000——
2021-10-07$31.06$33.901,667,600——
2021-10-06$30.73$33.541,687,200——
2021-10-05$30.60$33.401,703,100——
2021-10-04$29.95$32.691,776,600——
2021-10-01$30.22$32.982,098,800——
2021-09-30$29.64$32.352,543,800——
2021-09-29$30.19$32.951,687,200——
2021-09-28$30.28$33.053,454,400——
2021-09-27$30.52$33.312,692,700——
2021-09-24$29.44$32.131,445,400——
2021-09-23$29.26$31.932,605,300——
2021-09-22$28.30$30.892,163,300——
2021-09-21$28.02$30.584,008,100——
2021-09-20$28.15$30.724,118,200——
2021-09-17$29.16$31.836,459,700——
2021-09-16$29.48$32.172,979,900——
2021-09-15$29.52$32.223,711,300——
2021-09-14$29.37$32.053,427,400——
2021-09-13$30.00$32.743,180,700——
2021-09-10$29.61$32.324,400,600——
2021-09-09$30.51$33.301,709,700——
2021-09-08$30.56$33.351,813,500——
2021-09-07$30.81$33.632,603,000——
2021-09-03$31.21$34.061,754,700——
2021-09-02$31.26$34.121,886,400——
2021-09-01$30.99$33.821,980,800——
2021-08-31$31.01$33.842,756,900——
2021-08-30$31.03$33.871,855,000——
2021-08-27$31.49$34.371,717,000——
2021-08-26$30.82$33.641,664,100——
2021-08-25$31.32$34.181,839,500——
2021-08-24$30.85$33.672,105,900——
2021-08-23$30.00$32.743,931,100——
2021-08-20$30.23$32.992,282,200——
2021-08-19$29.67$32.384,607,300——
2021-08-18$30.82$33.643,814,800——
2021-08-17$31.25$34.113,920,300——
2021-08-16$31.83$34.743,231,300——
2021-08-13$32.06$34.992,389,900——
2021-08-12$32.30$35.251,752,000——
2021-08-11$32.96$35.782,647,700——
2021-08-10$32.60$35.393,068,700——
2021-08-09$31.91$34.641,821,300——
2021-08-06$32.21$34.963,162,000——
2021-08-05$31.70$34.415,594,500——
2021-08-04$30.37$32.976,104,100——
2021-08-03$31.24$33.912,838,300——
2021-08-02$30.73$33.362,668,100——
2021-07-30$30.87$33.512,801,500——
2021-07-29$30.84$33.484,207,200——
2021-07-28$29.98$32.542,238,300——
2021-07-27$29.53$32.051,647,600——
2021-07-26$29.88$32.431,588,400——
2021-07-23$29.41$31.921,231,400——
2021-07-22$29.35$31.862,361,600——
2021-07-21$30.09$32.662,831,300——
2021-07-20$29.33$31.844,907,900——
2021-07-19$28.07$30.473,254,700——
2021-07-16$28.83$31.292,359,200——
2021-07-15$29.45$31.973,116,300——
2021-07-14$29.24$31.742,192,500——
2021-07-13$29.13$31.622,554,100——
2021-07-12$29.82$32.373,457,900——
2021-07-09$29.65$32.184,330,500——
2021-07-08$28.42$30.855,685,900——
2021-07-07$29.58$32.113,531,200——
2021-07-06$29.60$32.133,164,500——
2021-07-02$30.82$33.451,951,800——
2021-07-01$30.90$33.542,496,600——
2021-06-30$30.45$33.052,195,300——
2021-06-29$29.95$32.512,876,100——
2021-06-28$30.06$32.632,145,400——
2021-06-25$30.97$33.623,254,100——
2021-06-24$30.51$33.121,357,500——
2021-06-23$30.15$32.731,507,000——
2021-06-22$30.22$32.802,258,900——
2021-06-21$30.32$32.914,429,100——
2021-06-18$29.43$31.945,656,800——
2021-06-17$30.52$33.134,898,800——
2021-06-16$31.75$34.462,367,500——
2021-06-15$31.90$34.634,832,200——
2021-06-14$31.16$33.822,886,700——
2021-06-11$31.16$33.823,046,300——
2021-06-10$30.32$32.913,190,400——
2021-06-09$31.02$33.672,482,300——
2021-06-08$31.33$34.013,528,700——
2021-06-07$31.45$34.142,828,900——
2021-06-04$31.38$34.062,280,200——
2021-06-03$31.85$34.573,416,300——
2021-06-02$32.05$34.792,133,900——
2021-06-01$32.39$35.163,183,000——
2021-05-28$31.75$34.463,966,200——
2021-05-27$32.01$34.754,923,000——
2021-05-26$31.86$34.393,890,100——
2021-05-25$31.64$34.159,320,600——
2021-05-24$32.75$35.353,391,300——
2021-05-21$32.98$35.602,961,400——
2021-05-20$33.03$35.652,870,500——
2021-05-19$33.59$36.252,241,400——
2021-05-18$33.64$36.312,726,500——
2021-05-17$33.85$36.542,878,100——
2021-05-14$34.02$36.722,573,100——
2021-05-13$32.99$35.613,829,000——
2021-05-12$32.19$34.743,525,500——
2021-05-11$33.38$36.033,844,100——
2021-05-10$34.33$37.054,165,200——
2021-05-07$35.01$37.794,207,900——
2021-05-06$35.06$37.843,738,700——
2021-05-05$35.11$37.904,773,500——
2021-05-04$34.55$37.292,776,000——
2021-05-03$34.57$37.313,475,200——
2021-04-30$34.23$36.953,474,900——
2021-04-29$34.78$37.541,730,500——
2021-04-28$34.49$37.232,449,300——
2021-04-27$34.43$37.161,806,100——
2021-04-26$34.16$36.871,880,000——
2021-04-23$33.92$36.612,352,100——
2021-04-22$33.12$35.752,153,400——
2021-04-21$33.44$36.091,540,400——
2021-04-20$32.64$35.232,771,500——
2021-04-19$33.62$36.292,935,800——
2021-04-16$33.70$36.372,088,900——
2021-04-15$33.55$36.212,460,700——
2021-04-14$33.76$36.442,988,900——
2021-04-13$33.31$35.953,307,700——
2021-04-12$33.57$36.232,064,200——
2021-04-09$33.25$35.892,755,700——
2021-04-08$33.30$35.942,054,300——
2021-04-07$33.34$35.981,500,900——
2021-04-06$33.17$35.801,776,200——
2021-04-05$33.36$36.011,606,000——
2021-04-01$33.01$35.631,928,100——
2021-03-31$32.62$35.217,187,900——
2021-03-30$32.41$34.982,333,700——
2021-03-29$31.60$34.112,596,600——
2021-03-26$31.85$34.382,041,400——
2021-03-25$31.54$34.042,515,400——
2021-03-24$30.73$33.172,679,700——
2021-03-23$30.96$33.423,600,200——
2021-03-22$32.39$34.964,670,200——
2021-03-19$32.62$35.215,667,800——
2021-03-18$32.52$35.106,558,800——
2021-03-17$32.60$35.193,468,600——
2021-03-16$31.78$34.304,365,000——
2021-03-15$32.57$35.154,206,400——
2021-03-12$32.27$34.833,827,700——
2021-03-11$31.80$34.324,885,500——
2021-03-10$31.92$34.454,131,200——
2021-03-09$31.16$33.633,834,600——
2021-03-08$31.54$34.044,708,800——
2021-03-05$30.68$33.113,764,000——
2021-03-04$29.96$32.344,054,000——
2021-03-03$30.44$32.853,648,200——
2021-03-02$30.32$32.542,464,400——
2021-03-01$30.26$32.483,002,500——
2021-02-26$29.57$31.744,191,100——
2021-02-25$29.83$32.028,629,100——
2021-02-24$30.73$32.984,697,600——
2021-02-23$29.05$31.183,196,700——
2021-02-22$29.35$31.504,859,800——
2021-02-19$28.69$30.793,188,400——
2021-02-18$27.85$29.893,444,100——
2021-02-17$27.87$29.912,830,900——
2021-02-16$27.99$30.043,899,900——
2021-02-12$27.35$29.352,119,200——
2021-02-11$27.53$29.552,658,300——
2021-02-10$27.67$29.702,368,700——
2021-02-09$27.58$29.602,155,400——
2021-02-08$27.18$29.172,864,000——
2021-02-05$26.75$28.713,179,700——
2021-02-04$26.25$28.173,535,000——
2021-02-03$25.70$27.583,842,500——
2021-02-02$25.33$27.194,008,300——
2021-02-01$25.05$26.892,704,200——
2021-01-29$24.78$26.605,504,700——
2021-01-28$25.49$27.363,860,900——
2021-01-27$24.74$26.553,982,200——
2021-01-26$25.94$27.843,292,100——
2021-01-25$26.66$28.612,188,100——
2021-01-22$26.92$28.892,616,700——
2021-01-21$27.25$29.253,356,900——
2021-01-20$27.46$29.472,889,500——
2021-01-19$27.71$29.744,367,600——
2021-01-15$27.50$29.514,264,700——
2021-01-14$27.89$29.932,493,900——
2021-01-13$27.42$29.432,735,900——
2021-01-12$27.69$29.723,355,600——
2021-01-11$26.82$28.791,775,500——
2021-01-08$26.72$28.681,838,600——
2021-01-07$26.80$28.762,368,700——
2021-01-06$27.12$29.115,574,000——
2021-01-05$25.14$26.982,033,200——
2021-01-04$24.72$26.533,125,100——