Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	42.75	43.07	42.38	43.00	43.00	0.40%	107,314
Jan 15, 2025	43.27	43.27	42.32	42.83	42.83	2.15%	38,653
Jan 14, 2025	40.85	42.02	40.73	41.93	41.93	3.20%	52,692
Jan 13, 2025	39.40	40.74	39.40	40.63	40.63	2.06%	63,826
Jan 10, 2025	40.51	40.51	39.26	39.81	39.81	-3.82%	51,959
Jan 8, 2025	40.84	41.50	40.23	41.39	41.39	0.88%	57,304
Jan 7, 2025	41.46	41.64	40.57	41.03	41.03	-0.97%	63,777
Jan 6, 2025	41.69	42.54	41.22	41.43	41.43	-0.84%	105,675
Jan 3, 2025	41.88	41.99	41.10	41.78	41.78	0.77%	90,356
Jan 2, 2025	42.43	43.00	41.30	41.46	41.46	-2.26%	48,253
Dec 31, 2024	42.81	42.88	42.05	42.42	42.42	-0.38%	38,794
Dec 30, 2024	42.43	42.77	42.11	42.58	42.43	-0.26%	31,130
Dec 27, 2024	42.46	43.14	42.20	42.69	42.54	-0.42%	63,580
Dec 26, 2024	42.58	42.96	41.27	42.87	42.72	0.14%	31,113
Dec 24, 2024	42.59	42.86	40.84	42.81	42.66	1.11%	54,371
Dec 23, 2024	41.92	42.92	41.68	42.34	42.19	0.05%	84,249
Dec 20, 2024	42.07	42.99	41.88	42.32	42.17	-0.09%	314,736
Dec 19, 2024	44.15	44.72	42.34	42.36	42.21	-2.64%	129,101
Dec 18, 2024	46.10	46.10	42.73	43.51	43.36	-4.37%	167,080
Dec 17, 2024	46.35	46.62	45.10	45.50	45.34	-2.49%	68,347
Dec 16, 2024	46.69	47.08	46.42	46.66	46.50	0.37%	26,042
Dec 13, 2024	46.52	47.15	45.87	46.49	46.33	-0.56%	46,982
Dec 12, 2024	47.11	47.35	46.56	46.75	46.59	-1.93%	27,414
Dec 11, 2024	47.88	48.39	47.34	47.67	47.50	-	69,239
Dec 10, 2024	47.04	48.22	44.86	47.67	47.50	0.87%	61,618
Dec 9, 2024	47.41	47.85	46.88	47.26	47.09	-0.57%	38,477
Dec 6, 2024	48.71	48.71	46.90	47.53	47.36	-1.23%	46,098
Dec 5, 2024	48.05	48.56	47.54	48.12	47.95	0.19%	85,926
Dec 4, 2024	47.89	48.11	47.11	48.03	47.86	0.57%	80,611
Dec 3, 2024	48.28	48.57	47.05	47.76	47.59	-1.95%	234,228
Dec 2, 2024	47.86	49.05	47.42	48.71	48.54	1.50%	39,466
Nov 29, 2024	48.50	48.69	47.91	47.99	47.82	-0.56%	29,274
Nov 27, 2024	48.81	49.30	48.18	48.26	48.09	-0.43%	39,419
Nov 26, 2024	48.77	49.55	48.44	48.47	48.30	-1.50%	41,995
Nov 25, 2024	49.72	50.85	49.19	49.21	49.04	0.26%	56,000
Nov 22, 2024	48.20	49.19	47.60	49.08	48.91	3.07%	42,913
Nov 21, 2024	47.06	48.33	46.57	47.62	47.45	2.28%	30,119
Nov 20, 2024	46.90	46.90	46.11	46.56	46.40	-0.87%	30,961
Nov 19, 2024	46.29	47.51	44.31	46.97	46.80	0.23%	38,813
Nov 18, 2024	47.50	47.68	46.83	46.86	46.70	-0.76%	38,488
Nov 15, 2024	47.70	47.98	46.87	47.22	47.05	-0.40%	31,474
Nov 14, 2024	47.13	47.82	47.07	47.41	47.24	0.74%	43,185
Nov 13, 2024	47.41	48.44	47.04	47.06	46.89	-0.72%	49,798
Nov 12, 2024	48.10	48.61	47.18	47.40	47.23	-1.33%	62,103
Nov 11, 2024	46.84	48.37	46.84	48.04	47.87	3.83%	40,881
Nov 8, 2024	46.26	46.85	46.18	46.27	46.11	0.65%	33,632
Nov 7, 2024	46.46	47.19	45.65	45.97	45.81	-2.21%	59,830
Nov 6, 2024	45.00	47.27	43.80	47.01	46.84	10.20%	221,913
Nov 5, 2024	42.01	43.18	42.01	42.66	42.51	1.64%	58,815
Nov 4, 2024	42.09	42.53	41.49	41.97	41.82	-0.99%	18,154
Nov 1, 2024	42.85	43.00	42.35	42.39	42.24	-0.24%	23,594
Oct 31, 2024	43.49	43.59	42.39	42.49	42.34	-1.92%	39,335
Oct 30, 2024	44.43	44.49	43.24	43.32	43.17	-	48,812
Oct 29, 2024	43.25	43.55	43.08	43.32	43.17	-0.73%	25,142
Oct 28, 2024	42.55	43.89	42.55	43.64	43.49	3.90%	24,048
Oct 25, 2024	42.40	42.40	41.93	42.00	41.85	-1.11%	27,339
Oct 24, 2024	43.41	43.41	42.37	42.47	42.32	-1.35%	35,824
Oct 23, 2024	42.78	43.26	42.45	43.05	42.90	-0.32%	26,245
Oct 22, 2024	42.03	43.32	42.03	43.19	43.04	2.01%	30,212
Oct 21, 2024	43.16	43.20	42.34	42.34	42.19	-3.38%	35,767
Oct 18, 2024	44.06	44.45	43.31	43.82	43.67	-0.02%	42,675
Oct 17, 2024	45.60	45.60	43.72	43.83	43.68	-1.15%	60,871
Oct 16, 2024	44.00	44.68	43.50	44.34	44.18	2.10%	69,680
Oct 15, 2024	42.47	43.90	42.47	43.43	43.28	3.18%	49,728
Oct 14, 2024	42.15	42.52	41.43	42.09	41.94	1.59%	49,652
Oct 11, 2024	40.71	41.46	40.52	41.43	41.28	4.15%	21,329
Oct 10, 2024	39.41	40.34	39.21	39.78	39.64	-0.08%	35,669
Oct 9, 2024	39.13	40.00	39.06	39.81	39.67	2.18%	33,538
Oct 8, 2024	39.09	39.24	38.90	38.96	38.82	0.28%	16,115
Oct 7, 2024	38.88	39.16	38.57	38.85	38.71	-0.74%	18,536
Oct 4, 2024	39.29	39.88	38.84	39.14	39.00	1.58%	25,949
Oct 3, 2024	38.58	38.83	38.05	38.53	38.39	-0.41%	21,837
Oct 2, 2024	39.20	39.84	38.36	38.69	38.55	-2.12%	21,151
Oct 1, 2024	40.30	40.30	39.27	39.53	39.39	-3.30%	28,508
Sep 30, 2024	39.94	40.91	39.94	40.88	40.74	0.74%	53,585
Sep 27, 2024	40.95	41.20	40.39	40.58	40.29	-0.22%	19,345