Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	38.96	39.55	38.76	39.52	-	0.06%	10,256
Mar 28, 2025	40.47	40.47	39.02	39.49	39.49	-2.20%	47,082
Mar 27, 2025	40.34	40.51	39.96	40.38	40.38	0.50%	48,642
Mar 26, 2025	40.37	40.87	39.85	40.18	40.18	-0.27%	47,045
Mar 25, 2025	40.55	40.77	40.22	40.29	40.29	-0.64%	46,450
Mar 24, 2025	39.74	40.68	39.74	40.55	40.55	3.23%	53,186
Mar 21, 2025	40.15	40.87	39.28	39.28	39.28	-2.46%	465,516
Mar 20, 2025	40.12	40.80	40.12	40.27	40.27	-1.06%	50,708
Mar 19, 2025	40.12	40.91	40.01	40.70	40.70	1.70%	55,039
Mar 18, 2025	39.57	40.52	39.51	40.02	40.02	0.28%	44,830
Mar 17, 2025	39.63	40.43	39.63	39.91	39.91	-0.03%	59,478
Mar 14, 2025	39.53	40.02	39.26	39.92	39.92	2.28%	52,689
Mar 13, 2025	39.28	39.83	39.03	39.03	39.03	-1.01%	50,298
Mar 12, 2025	38.82	39.79	38.61	39.43	39.43	2.15%	49,973
Mar 11, 2025	38.84	39.20	38.46	38.60	38.60	-0.49%	66,562
Mar 10, 2025	39.36	39.93	38.55	38.79	38.79	-2.51%	62,870
Mar 7, 2025	41.08	41.08	39.20	39.79	39.79	-1.31%	54,170
Mar 6, 2025	40.29	40.61	39.99	40.32	40.32	-0.79%	48,061
Mar 5, 2025	41.21	41.21	40.37	40.64	40.64	-0.15%	59,678
Mar 4, 2025	42.00	42.06	40.21	40.70	40.70	-4.33%	100,483
Mar 3, 2025	42.77	43.78	42.33	42.54	42.54	-0.93%	65,409
Feb 28, 2025	42.50	43.19	42.31	42.94	42.94	1.37%	64,866
Feb 27, 2025	42.14	42.71	42.03	42.36	42.36	0.24%	46,131
Feb 26, 2025	42.25	42.88	42.08	42.26	42.26	-0.56%	52,124
Feb 25, 2025	42.83	43.74	42.40	42.50	42.50	-0.09%	110,118
Feb 24, 2025	43.37	43.48	42.51	42.54	42.54	-0.89%	66,743
Feb 21, 2025	44.09	44.09	42.76	42.92	42.92	-1.45%	41,403
Feb 20, 2025	43.81	43.81	43.03	43.55	43.55	-0.75%	33,873
Feb 19, 2025	43.26	44.03	43.26	43.88	43.88	-0.02%	40,442
Feb 18, 2025	43.18	44.00	43.01	43.89	43.89	1.22%	33,859
Feb 14, 2025	43.75	43.91	43.14	43.36	43.36	-0.25%	23,431
Feb 13, 2025	43.58	43.58	42.88	43.47	43.47	0.23%	34,886
Feb 12, 2025	43.95	44.00	43.27	43.37	43.37	-2.87%	33,879
Feb 11, 2025	43.51	44.75	43.32	44.65	44.65	2.06%	35,945
Feb 10, 2025	43.89	44.19	43.73	43.75	43.75	-1.06%	56,713
Feb 7, 2025	44.54	44.59	43.61	44.22	44.22	-1.21%	51,692
Feb 6, 2025	44.08	44.82	44.03	44.76	44.76	1.73%	192,147
Feb 5, 2025	44.50	44.61	43.87	44.00	44.00	-0.50%	134,264
Feb 4, 2025	42.60	44.33	42.60	44.22	44.22	2.81%	44,552
Feb 3, 2025	42.45	43.52	42.13	43.01	43.01	-1.35%	63,192
Jan 31, 2025	43.75	44.04	43.14	43.60	43.60	-0.57%	65,975
Jan 30, 2025	44.49	44.66	43.79	43.85	43.85	-0.43%	43,874
Jan 29, 2025	43.98	44.64	43.47	44.04	44.04	-0.41%	86,185
Jan 28, 2025	43.91	44.57	43.91	44.22	44.22	-0.02%	49,873
Jan 27, 2025	43.69	44.37	43.69	44.23	44.23	2.03%	91,849
Jan 24, 2025	42.64	43.91	42.64	43.35	43.35	-	151,055
Jan 23, 2025	43.12	43.88	41.71	43.35	43.35	1.76%	127,042
Jan 22, 2025	43.37	43.37	42.49	42.60	42.60	-2.65%	60,077
Jan 21, 2025	43.52	44.10	43.52	43.76	43.76	1.46%	55,539
Jan 17, 2025	43.42	43.80	42.97	43.13	43.13	0.30%	97,724