Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.37	44.15	43.25	43.71	43.71	-0.32%	59,956
Mar 26, 2026	43.26	43.90	43.26	43.85	43.85	0.34%	53,101
Mar 25, 2026	44.45	44.50	43.54	43.70	43.70	-0.48%	100,140
Mar 24, 2026	43.05	44.41	43.05	43.91	43.91	0.85%	117,738
Mar 23, 2026	43.75	44.54	43.51	43.54	43.54	1.47%	160,323
Mar 20, 2026	43.93	43.99	42.91	42.91	42.91	-2.14%	364,989
Mar 19, 2026	43.24	44.21	43.20	43.85	43.85	0.80%	81,861
Mar 18, 2026	43.96	44.31	43.49	43.50	43.50	-1.41%	106,870
Mar 17, 2026	44.54	45.06	43.75	44.12	44.12	-0.34%	122,512
Mar 16, 2026	44.01	44.49	43.84	44.27	44.27	1.44%	74,032
Mar 13, 2026	44.03	44.24	43.00	43.64	43.64	-0.14%	100,087
Mar 12, 2026	43.03	44.01	42.73	43.70	43.70	-	117,801
Mar 11, 2026	43.94	44.22	43.60	43.70	43.70	-1.62%	128,932
Mar 10, 2026	43.98	45.40	43.95	44.42	44.42	0.02%	99,276
Mar 9, 2026	43.91	45.00	43.25	44.41	44.41	-0.36%	163,918
Mar 6, 2026	44.97	44.97	43.53	44.57	44.57	-1.39%	108,468
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