Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	38.38	38.53	37.82	38.46	38.46	0.84%	54,463
Apr 25, 2025	38.20	38.33	37.81	38.14	38.14	-1.14%	40,731
Apr 24, 2025	38.04	38.63	38.01	38.58	38.58	0.49%	48,603
Apr 23, 2025	38.71	39.27	38.07	38.39	38.39	1.59%	77,309
Apr 22, 2025	36.98	38.03	36.72	37.79	37.79	2.94%	62,850
Apr 21, 2025	36.35	36.80	35.92	36.71	36.71	0.71%	82,240
Apr 17, 2025	36.30	37.06	36.30	36.45	36.45	0.11%	61,041
Apr 16, 2025	35.23	36.63	34.75	36.41	36.41	1.25%	90,633
Apr 15, 2025	35.63	36.34	35.49	35.96	35.96	1.18%	106,272
Apr 14, 2025	35.75	35.75	34.51	35.54	35.54	0.68%	88,082
Apr 11, 2025	34.55	35.89	34.49	35.30	35.30	0.77%	83,265
Apr 10, 2025	36.20	36.69	34.41	35.03	35.03	-5.40%	106,874
Apr 9, 2025	34.99	37.92	34.53	37.03	37.03	3.78%	139,303
Apr 8, 2025	36.67	37.06	35.32	35.68	35.68	0.28%	103,751
Apr 7, 2025	34.75	37.01	34.11	35.58	35.58	-0.81%	112,898
Apr 4, 2025	35.17	36.20	34.84	35.87	35.87	-2.45%	127,746
Apr 3, 2025	37.58	38.20	36.51	36.77	36.77	-7.03%	115,426
Apr 2, 2025	38.63	39.63	38.63	39.55	39.55	0.87%	55,689
Apr 1, 2025	39.12	39.53	38.54	39.21	39.21	-0.48%	50,907
Mar 31, 2025	38.96	39.62	38.83	39.40	39.40	-0.23%	126,312
Mar 28, 2025	40.47	40.47	39.02	39.49	39.34	-2.20%	47,082
Mar 27, 2025	40.34	40.51	39.96	40.38	40.23	0.50%	48,642
Mar 26, 2025	40.37	40.87	39.85	40.18	40.03	-0.27%	47,045
Mar 25, 2025	40.55	40.77	40.22	40.29	40.14	-0.64%	46,450
Mar 24, 2025	39.74	40.68	39.74	40.55	40.40	3.23%	53,186
Mar 21, 2025	40.15	40.87	39.28	39.28	39.13	-2.46%	465,516
Mar 20, 2025	40.12	40.80	40.12	40.27	40.12	-1.06%	50,708
Mar 19, 2025	40.12	40.91	40.01	40.70	40.55	1.70%	55,039
Mar 18, 2025	39.57	40.52	39.51	40.02	39.87	0.28%	44,830
Mar 17, 2025	39.63	40.43	39.63	39.91	39.76	-0.03%	59,478
Mar 14, 2025	39.53	40.02	39.26	39.92	39.77	2.28%	52,689
Mar 13, 2025	39.28	39.83	39.03	39.03	38.88	-1.01%	50,298
Mar 12, 2025	38.82	39.79	38.61	39.43	39.28	2.15%	49,973
Mar 11, 2025	38.84	39.20	38.46	38.60	38.45	-0.49%	66,562
Mar 10, 2025	39.36	39.93	38.55	38.79	38.64	-2.51%	62,870
Mar 7, 2025	41.08	41.08	39.20	39.79	39.64	-1.31%	54,170
Mar 6, 2025	40.29	40.61	39.99	40.32	40.17	-0.79%	48,061
Mar 5, 2025	41.21	41.21	40.37	40.64	40.49	-0.15%	59,678
Mar 4, 2025	42.00	42.06	40.21	40.70	40.55	-4.33%	100,483
Mar 3, 2025	42.77	43.78	42.33	42.54	42.38	-0.93%	65,409
Feb 28, 2025	42.50	43.19	42.31	42.94	42.78	1.37%	64,866
Feb 27, 2025	42.14	42.71	42.03	42.36	42.20	0.24%	46,131
Feb 26, 2025	42.25	42.88	42.08	42.26	42.10	-0.56%	52,124
Feb 25, 2025	42.83	43.74	42.40	42.50	42.34	-0.09%	110,118
Feb 24, 2025	43.37	43.48	42.51	42.54	42.38	-0.89%	66,743
Feb 21, 2025	44.09	44.09	42.76	42.92	42.76	-1.45%	41,403
Feb 20, 2025	43.81	43.81	43.03	43.55	43.39	-0.75%	33,873
Feb 19, 2025	43.26	44.03	43.26	43.88	43.71	-0.02%	40,442
Feb 18, 2025	43.18	44.00	43.01	43.89	43.72	1.22%	33,859
Feb 14, 2025	43.75	43.91	43.14	43.36	43.20	-0.25%	23,431