Equity Bancshares, Inc. (EQBK)
NYSE: EQBK · Real-Time Price · USD
36.56
-1.02 (-2.71%)
At close: Aug 1, 2025, 4:00 PM
36.56
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Equity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.11 | 37.11 | 36.04 | 36.56 | 36.56 | -2.71% | 114,414 |
| Jul 31, 2025 | 37.10 | 37.80 | 37.05 | 37.58 | 37.58 | 0.29% | 133,999 |
| Jul 30, 2025 | 38.16 | 38.38 | 37.29 | 37.47 | 37.47 | -1.37% | 90,485 |
| Jul 29, 2025 | 38.76 | 38.79 | 37.86 | 37.99 | 37.99 | -0.99% | 66,499 |
| Jul 28, 2025 | 38.37 | 38.47 | 38.12 | 38.37 | 38.37 | - | 57,806 |
| Jul 25, 2025 | 38.74 | 38.74 | 37.85 | 38.37 | 38.37 | -0.96% | 65,554 |
| Jul 24, 2025 | 39.22 | 39.25 | 38.53 | 38.74 | 38.74 | -1.90% | 69,103 |
| Jul 23, 2025 | 39.82 | 40.05 | 39.15 | 39.49 | 39.49 | -0.50% | 64,931 |
| Jul 22, 2025 | 39.70 | 40.19 | 39.69 | 39.69 | 39.69 | -0.18% | 66,085 |
| Jul 21, 2025 | 40.06 | 40.32 | 39.68 | 39.76 | 39.76 | -0.18% | 66,182 |
| Jul 18, 2025 | 40.55 | 40.56 | 39.77 | 39.83 | 39.83 | -1.29% | 86,694 |
| Jul 17, 2025 | 40.15 | 40.86 | 39.84 | 40.35 | 40.35 | -0.10% | 99,017 |
| Jul 16, 2025 | 41.18 | 41.50 | 40.07 | 40.39 | 40.39 | -1.82% | 136,913 |
| Jul 15, 2025 | 42.40 | 42.95 | 41.14 | 41.14 | 41.14 | -6.63% | 392,061 |
| Jul 14, 2025 | 43.00 | 44.09 | 42.96 | 44.06 | 44.06 | 2.63% | 127,236 |
| Jul 11, 2025 | 43.17 | 43.41 | 42.66 | 42.93 | 42.93 | -1.11% | 59,450 |
| Jul 10, 2025 | 43.39 | 44.32 | 43.37 | 43.41 | 43.41 | -0.39% | 59,659 |
| Jul 9, 2025 | 43.58 | 44.00 | 43.00 | 43.58 | 43.58 | 0.25% | 61,432 |
| Jul 8, 2025 | 43.50 | 44.50 | 43.34 | 43.47 | 43.47 | 0.56% | 62,631 |
| Jul 7, 2025 | 43.00 | 43.99 | 43.00 | 43.23 | 43.23 | -0.23% | 178,296 |
| Jul 3, 2025 | 43.00 | 43.50 | 42.97 | 43.33 | 43.33 | 1.64% | 28,043 |
| Jul 2, 2025 | 42.25 | 42.82 | 40.70 | 42.63 | 42.63 | 1.40% | 65,716 |
| Jul 1, 2025 | 40.76 | 42.36 | 40.45 | 42.04 | 42.04 | 3.04% | 89,932 |
| Jun 30, 2025 | 41.35 | 41.45 | 40.49 | 40.80 | 40.80 | -1.09% | 136,512 |
| Jun 27, 2025 | 40.83 | 41.31 | 40.51 | 41.25 | 41.10 | 1.03% | 195,660 |
| Jun 26, 2025 | 40.00 | 40.89 | 39.20 | 40.83 | 40.68 | 2.56% | 43,049 |
| Jun 25, 2025 | 40.16 | 40.21 | 39.70 | 39.81 | 39.66 | -0.92% | 56,249 |
| Jun 24, 2025 | 39.99 | 40.73 | 39.81 | 40.18 | 40.03 | 0.98% | 57,576 |
| Jun 23, 2025 | 38.30 | 39.80 | 38.30 | 39.79 | 39.64 | 3.51% | 102,175 |
| Jun 20, 2025 | 39.03 | 39.17 | 38.43 | 38.44 | 38.30 | -0.67% | 185,903 |
| Jun 18, 2025 | 38.36 | 39.18 | 38.26 | 38.70 | 38.56 | 0.65% | 69,955 |
| Jun 17, 2025 | 38.32 | 38.75 | 38.32 | 38.45 | 38.31 | -0.77% | 71,012 |
| Jun 16, 2025 | 39.12 | 39.58 | 38.59 | 38.75 | 38.61 | -0.21% | 91,433 |
| Jun 13, 2025 | 39.38 | 39.78 | 38.70 | 38.83 | 38.69 | -2.85% | 53,465 |
| Jun 12, 2025 | 39.87 | 40.04 | 39.50 | 39.97 | 39.82 | -0.12% | 44,979 |
| Jun 11, 2025 | 40.66 | 40.92 | 39.82 | 40.02 | 39.87 | -0.84% | 57,651 |
| Jun 10, 2025 | 39.55 | 40.41 | 39.54 | 40.36 | 40.21 | 2.05% | 52,909 |
| Jun 9, 2025 | 39.83 | 39.96 | 39.48 | 39.55 | 39.41 | - | 43,929 |
| Jun 6, 2025 | 39.28 | 39.58 | 39.01 | 39.55 | 39.41 | 2.25% | 38,510 |
| Jun 5, 2025 | 38.76 | 38.91 | 38.25 | 38.68 | 38.54 | -0.46% | 38,128 |
| Jun 4, 2025 | 39.26 | 39.33 | 38.76 | 38.86 | 38.72 | -1.52% | 53,153 |
| Jun 3, 2025 | 38.66 | 39.51 | 38.50 | 39.46 | 39.32 | 1.62% | 51,336 |
| Jun 2, 2025 | 38.66 | 38.91 | 38.27 | 38.83 | 38.69 | -0.28% | 88,917 |
| May 30, 2025 | 38.98 | 39.18 | 38.77 | 38.94 | 38.80 | -0.51% | 46,709 |
| May 29, 2025 | 38.75 | 39.28 | 38.59 | 39.14 | 39.00 | 0.95% | 36,304 |
| May 28, 2025 | 39.30 | 39.42 | 38.66 | 38.77 | 38.63 | -1.80% | 42,210 |
| May 27, 2025 | 39.12 | 39.49 | 38.52 | 39.48 | 39.34 | 1.86% | 32,983 |
| May 23, 2025 | 38.28 | 38.87 | 38.28 | 38.76 | 38.62 | -0.33% | 46,353 |
| May 22, 2025 | 38.97 | 39.39 | 38.87 | 38.89 | 38.75 | -1.32% | 33,727 |
| May 21, 2025 | 40.14 | 40.14 | 39.04 | 39.41 | 39.27 | -3.15% | 48,609 |