Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	38.36	39.18	38.26	38.70	38.70	0.65%	69,955
Jun 17, 2025	38.32	38.75	38.32	38.45	38.45	-0.77%	71,012
Jun 16, 2025	39.12	39.58	38.59	38.75	38.75	-0.21%	91,433
Jun 13, 2025	39.38	39.78	38.70	38.83	38.83	-2.85%	53,465
Jun 12, 2025	39.87	40.04	39.50	39.97	39.97	-0.12%	44,979
Jun 11, 2025	40.66	40.92	39.82	40.02	40.02	-0.84%	57,651
Jun 10, 2025	39.55	40.41	39.54	40.36	40.36	2.05%	52,909
Jun 9, 2025	39.83	39.96	39.48	39.55	39.55	-	43,929
Jun 6, 2025	39.28	39.58	39.01	39.55	39.55	2.25%	38,510
Jun 5, 2025	38.76	38.91	38.25	38.68	38.68	-0.46%	38,128
Jun 4, 2025	39.26	39.33	38.76	38.86	38.86	-1.52%	53,153
Jun 3, 2025	38.66	39.51	38.50	39.46	39.46	1.62%	51,336
Jun 2, 2025	38.66	38.91	38.27	38.83	38.83	-0.28%	88,917
May 30, 2025	38.98	39.18	38.77	38.94	38.94	-0.51%	46,709
May 29, 2025	38.75	39.28	38.59	39.14	39.14	0.95%	36,304
May 28, 2025	39.30	39.42	38.66	38.77	38.77	-1.80%	42,210
May 27, 2025	39.12	39.49	38.52	39.48	39.48	1.86%	32,983
May 23, 2025	38.28	38.87	38.28	38.76	38.76	-0.33%	46,353
May 22, 2025	38.97	39.39	38.87	38.89	38.89	-1.32%	33,727
May 21, 2025	40.14	40.14	39.04	39.41	39.41	-3.15%	48,609
May 20, 2025	40.72	40.76	40.36	40.69	40.69	-0.29%	41,673
May 19, 2025	40.27	40.86	40.10	40.81	40.81	0.02%	42,632
May 16, 2025	41.04	41.23	40.55	40.80	40.80	-0.80%	49,251
May 15, 2025	40.90	41.21	40.60	41.13	41.13	0.66%	46,823
May 14, 2025	41.04	41.15	40.46	40.86	40.86	-0.66%	43,931
May 13, 2025	40.91	41.20	40.83	41.13	41.13	1.13%	41,741
May 12, 2025	41.11	41.64	40.62	40.67	40.67	2.88%	46,540
May 9, 2025	39.99	39.99	39.18	39.53	39.53	-0.65%	38,720
May 8, 2025	39.43	39.90	39.03	39.79	39.79	1.56%	50,685
May 7, 2025	39.49	39.49	38.81	39.18	39.18	0.10%	46,324
May 6, 2025	39.01	39.34	38.99	39.14	39.14	-0.61%	42,858
May 5, 2025	39.07	39.73	39.07	39.38	39.38	-0.15%	33,248
May 2, 2025	39.48	39.51	38.71	39.44	39.44	2.04%	49,817
May 1, 2025	38.41	38.96	37.98	38.65	38.65	0.42%	48,328
Apr 30, 2025	38.36	38.78	37.61	38.49	38.49	-1.26%	56,023
Apr 29, 2025	38.39	39.05	38.05	38.98	38.98	1.35%	45,517
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