Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	47.28	47.75	44.38	45.78	45.60	-3.62%	274,615
Dec 18, 2025	47.30	48.14	47.18	47.50	47.31	0.91%	69,167
Dec 17, 2025	47.18	47.90	46.95	47.07	46.88	-0.28%	55,954
Dec 16, 2025	47.15	47.60	46.91	47.20	47.01	0.45%	62,926
Dec 15, 2025	47.01	47.91	46.94	46.99	46.80	0.36%	66,992
Dec 12, 2025	46.81	46.92	46.39	46.82	46.63	0.64%	69,990
Dec 11, 2025	46.50	47.34	44.34	46.52	46.33	0.13%	95,158
Dec 10, 2025	45.52	46.95	42.94	46.46	46.27	2.72%	100,342
Dec 9, 2025	45.18	45.98	43.94	45.23	45.05	0.76%	70,165
Dec 8, 2025	45.31	45.73	44.89	44.89	44.71	0.02%	58,591
Dec 5, 2025	44.85	45.47	44.71	44.88	44.70	-0.53%	60,108
Dec 4, 2025	45.19	45.51	45.00	45.12	44.94	0.18%	46,228
Dec 3, 2025	43.82	45.18	43.82	45.04	44.86	2.88%	72,925
Dec 2, 2025	44.17	44.74	43.59	43.78	43.60	-0.45%	75,930
Dec 1, 2025	43.39	44.25	43.39	43.98	43.80	1.01%	47,771