Equity Bancshares, Inc. (EQBK)
NYSE: EQBK · Real-Time Price · USD
45.20
-0.30 (-0.66%)
At close: Mar 5, 2026, 4:00 PM EST
45.20
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
Equity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.97 | 45.41 | 44.50 | 45.20 | 45.20 | -0.66% | 103,088 |
| Mar 4, 2026 | 45.62 | 46.01 | 45.17 | 45.50 | 45.50 | 0.24% | 139,140 |
| Mar 3, 2026 | 44.68 | 45.68 | 44.18 | 45.39 | 45.39 | -0.13% | 128,049 |
| Mar 2, 2026 | 44.24 | 45.76 | 44.24 | 45.45 | 45.45 | 1.27% | 126,718 |
| Feb 27, 2026 | 45.20 | 46.11 | 44.51 | 44.88 | 44.88 | -2.22% | 119,988 |
| Feb 26, 2026 | 46.35 | 46.76 | 45.32 | 45.90 | 45.90 | -0.22% | 117,613 |
| Feb 25, 2026 | 45.76 | 46.42 | 45.57 | 46.00 | 46.00 | 0.79% | 166,169 |
| Feb 24, 2026 | 45.60 | 45.64 | 44.76 | 45.64 | 45.64 | 0.86% | 90,730 |
| Feb 23, 2026 | 46.27 | 46.79 | 44.61 | 45.25 | 45.25 | -2.60% | 148,325 |
| Feb 20, 2026 | 45.77 | 46.49 | 45.70 | 46.46 | 46.46 | 1.71% | 138,277 |
| Feb 19, 2026 | 45.01 | 45.88 | 45.00 | 45.68 | 45.68 | 0.37% | 109,166 |
| Feb 18, 2026 | 46.00 | 46.30 | 45.48 | 45.51 | 45.51 | -1.47% | 84,155 |
| Feb 17, 2026 | 46.33 | 47.00 | 46.19 | 46.19 | 46.19 | 0.04% | 94,261 |
| Feb 13, 2026 | 46.19 | 46.63 | 45.54 | 46.17 | 46.17 | -0.43% | 52,896 |
| Feb 12, 2026 | 46.56 | 46.56 | 45.06 | 46.37 | 46.37 | 0.52% | 128,162 |
| Feb 11, 2026 | 46.99 | 47.32 | 45.71 | 46.13 | 46.13 | -1.20% | 74,402 |
| Feb 10, 2026 | 47.40 | 47.83 | 46.24 | 46.69 | 46.69 | -1.62% | 78,585 |
| Feb 9, 2026 | 47.24 | 47.95 | 46.07 | 47.46 | 47.46 | -0.06% | 78,078 |
| Feb 6, 2026 | 47.82 | 48.25 | 47.24 | 47.49 | 47.49 | -0.13% | 80,293 |
| Feb 5, 2026 | 47.45 | 48.01 | 46.80 | 47.55 | 47.55 | 0.61% | 108,858 |
| Feb 4, 2026 | 47.69 | 48.66 | 47.20 | 47.26 | 47.26 | -0.21% | 84,780 |
| Feb 3, 2026 | 47.10 | 48.00 | 46.66 | 47.36 | 47.36 | 0.49% | 88,787 |
| Feb 2, 2026 | 46.28 | 47.30 | 45.54 | 47.13 | 47.13 | 2.19% | 119,516 |
| Jan 30, 2026 | 46.06 | 46.36 | 45.49 | 46.12 | 46.12 | -0.30% | 92,382 |
| Jan 29, 2026 | 45.52 | 46.33 | 45.10 | 46.26 | 46.26 | 2.37% | 111,869 |
| Jan 28, 2026 | 45.51 | 45.57 | 44.93 | 45.19 | 45.19 | -0.90% | 78,766 |
| Jan 27, 2026 | 45.43 | 46.54 | 45.25 | 45.60 | 45.60 | 0.26% | 96,779 |
| Jan 26, 2026 | 45.03 | 45.66 | 44.53 | 45.48 | 45.48 | 0.66% | 75,959 |
| Jan 23, 2026 | 48.41 | 48.41 | 45.03 | 45.18 | 45.18 | -7.61% | 97,235 |
| Jan 22, 2026 | 49.72 | 50.07 | 48.22 | 48.90 | 48.90 | -0.20% | 225,692 |
| Jan 21, 2026 | 46.96 | 49.11 | 46.39 | 49.00 | 49.00 | 5.40% | 162,465 |
| Jan 20, 2026 | 46.31 | 46.93 | 46.31 | 46.49 | 46.49 | -0.92% | 52,667 |
| Jan 16, 2026 | 47.12 | 47.54 | 46.90 | 46.92 | 46.92 | -0.99% | 68,274 |
| Jan 15, 2026 | 46.29 | 47.43 | 46.29 | 47.39 | 47.39 | 2.31% | 53,423 |
| Jan 14, 2026 | 45.57 | 46.42 | 45.00 | 46.32 | 46.32 | 1.65% | 62,965 |
| Jan 13, 2026 | 45.69 | 46.38 | 45.34 | 45.57 | 45.57 | -0.22% | 42,386 |
| Jan 12, 2026 | 45.54 | 46.08 | 45.33 | 45.67 | 45.67 | -0.15% | 61,666 |
| Jan 9, 2026 | 46.59 | 46.73 | 45.66 | 45.74 | 45.74 | -2.03% | 49,486 |
| Jan 8, 2026 | 45.09 | 46.99 | 45.09 | 46.69 | 46.69 | 2.80% | 62,985 |
| Jan 7, 2026 | 45.30 | 45.64 | 44.70 | 45.42 | 45.42 | 0.26% | 51,974 |
| Jan 6, 2026 | 44.88 | 45.31 | 44.46 | 45.30 | 45.30 | 0.42% | 82,246 |
| Jan 5, 2026 | 45.03 | 46.07 | 44.70 | 45.11 | 45.11 | 0.56% | 97,952 |
| Jan 2, 2026 | 44.59 | 45.43 | 44.50 | 44.86 | 44.86 | 0.47% | 124,577 |
| Dec 31, 2025 | 45.07 | 45.23 | 44.23 | 44.65 | 44.65 | -0.51% | 82,620 |
| Dec 30, 2025 | 45.19 | 45.71 | 44.57 | 44.88 | 44.70 | -0.60% | 70,270 |
| Dec 29, 2025 | 45.68 | 45.68 | 45.14 | 45.15 | 44.97 | -1.10% | 33,041 |
| Dec 26, 2025 | 45.76 | 46.10 | 45.12 | 45.65 | 45.47 | -0.07% | 43,760 |
| Dec 24, 2025 | 45.27 | 46.20 | 45.00 | 45.68 | 45.50 | 0.57% | 46,799 |
| Dec 23, 2025 | 45.78 | 46.74 | 45.42 | 45.42 | 45.24 | -1.11% | 65,166 |
| Dec 22, 2025 | 45.80 | 47.33 | 45.74 | 45.93 | 45.75 | 0.33% | 67,933 |