Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	47.86	49.05	47.42	48.71	48.71	1.50%	35,832
Nov 29, 2024	48.50	48.69	47.91	47.99	47.99	-0.56%	29,274
Nov 27, 2024	48.81	49.30	48.18	48.26	48.26	-0.43%	39,419
Nov 26, 2024	48.77	49.55	48.44	48.47	48.47	-1.50%	41,995
Nov 25, 2024	49.72	50.85	49.19	49.21	49.21	0.26%	56,000
Nov 22, 2024	48.20	49.19	47.60	49.08	49.08	3.07%	42,913
Nov 21, 2024	47.06	48.33	46.57	47.62	47.62	2.28%	30,119
Nov 20, 2024	46.90	46.90	46.11	46.56	46.56	-0.87%	30,961
Nov 19, 2024	46.29	47.51	44.31	46.97	46.97	0.23%	38,813
Nov 18, 2024	47.50	47.68	46.83	46.86	46.86	-0.76%	38,488
Nov 15, 2024	47.70	47.98	46.87	47.22	47.22	-0.40%	31,474
Nov 14, 2024	47.13	47.82	47.07	47.41	47.41	0.74%	43,185
Nov 13, 2024	47.41	48.44	47.04	47.06	47.06	-0.72%	49,798
Nov 12, 2024	48.10	48.61	47.18	47.40	47.40	-1.33%	62,103
Nov 11, 2024	46.84	48.37	46.84	48.04	48.04	3.83%	40,881
Nov 8, 2024	46.26	46.85	46.18	46.27	46.27	0.65%	33,632
Nov 7, 2024	46.46	47.19	45.65	45.97	45.97	-2.21%	59,830
Nov 6, 2024	45.00	47.27	43.80	47.01	47.01	10.20%	221,913
Nov 5, 2024	42.01	43.18	42.01	42.66	42.66	1.64%	58,815
Nov 4, 2024	42.09	42.53	41.49	41.97	41.97	-0.99%	18,154
Nov 1, 2024	42.85	43.00	42.35	42.39	42.39	-0.24%	23,594
Oct 31, 2024	43.49	43.59	42.39	42.49	42.49	-1.92%	39,335
Oct 30, 2024	44.43	44.49	43.24	43.32	43.32	-	48,812
Oct 29, 2024	43.25	43.55	43.08	43.32	43.32	-0.73%	25,142
Oct 28, 2024	42.55	43.89	42.55	43.64	43.64	3.90%	24,048
Oct 25, 2024	42.40	42.40	41.93	42.00	42.00	-1.11%	27,339
Oct 24, 2024	43.41	43.41	42.37	42.47	42.47	-1.35%	35,824
Oct 23, 2024	42.78	43.26	42.45	43.05	43.05	-0.32%	26,245
Oct 22, 2024	42.03	43.32	42.03	43.19	43.19	2.01%	30,212
Oct 21, 2024	43.16	43.20	42.34	42.34	42.34	-3.38%	35,767
Oct 18, 2024	44.06	44.45	43.31	43.82	43.82	-0.02%	42,675
Oct 17, 2024	45.60	45.60	43.72	43.83	43.83	-1.15%	60,871
Oct 16, 2024	44.00	44.68	43.50	44.34	44.34	2.10%	69,680
Oct 15, 2024	42.47	43.90	42.47	43.43	43.43	3.18%	49,728
Oct 14, 2024	42.15	42.52	41.43	42.09	42.09	1.59%	49,652
Oct 11, 2024	40.71	41.46	40.52	41.43	41.43	4.15%	21,329
Oct 10, 2024	39.41	40.34	39.21	39.78	39.78	-0.08%	35,669
Oct 9, 2024	39.13	40.00	39.06	39.81	39.81	2.18%	33,538
Oct 8, 2024	39.09	39.24	38.90	38.96	38.96	0.28%	16,115
Oct 7, 2024	38.88	39.16	38.57	38.85	38.85	-0.74%	18,536
Oct 4, 2024	39.29	39.88	38.84	39.14	39.14	1.58%	25,949
Oct 3, 2024	38.58	38.83	38.05	38.53	38.53	-0.41%	21,837
Oct 2, 2024	39.20	39.84	38.36	38.69	38.69	-2.12%	21,151
Oct 1, 2024	40.30	40.30	39.27	39.53	39.53	-3.30%	28,508
Sep 30, 2024	39.94	40.91	39.94	40.88	40.88	0.74%	53,585
Sep 27, 2024	40.95	41.20	40.39	40.58	40.43	-0.22%	19,345
Sep 26, 2024	41.12	41.12	40.34	40.67	40.52	-0.07%	34,009
Sep 25, 2024	41.17	41.31	40.59	40.70	40.55	-2.23%	27,697
Sep 24, 2024	41.31	41.81	41.16	41.63	41.48	-0.55%	23,235
Sep 23, 2024	41.92	42.04	41.00	41.86	41.71	0.31%	41,423
Sep 20, 2024	41.95	42.36	41.44	41.73	41.58	-1.65%	223,960
Sep 19, 2024	42.43	42.61	41.41	42.43	42.28	2.07%	33,779
Sep 18, 2024	41.69	42.64	40.11	41.57	41.42	0.46%	46,765
Sep 17, 2024	41.50	42.28	41.05	41.38	41.23	1.10%	73,761
Sep 16, 2024	40.56	41.18	40.07	40.93	40.78	1.49%	27,576
Sep 13, 2024	39.49	40.38	38.79	40.33	40.18	3.57%	44,306
Sep 12, 2024	39.02	39.35	38.53	38.94	38.80	0.70%	22,817
Sep 11, 2024	39.08	39.08	37.78	38.67	38.53	-2.10%	29,500
Sep 10, 2024	38.23	39.62	38.22	39.50	39.36	0.89%	29,637
Sep 9, 2024	38.75	39.61	38.40	39.15	39.01	1.61%	37,911
Sep 6, 2024	39.90	39.90	38.52	38.53	38.39	-2.53%	23,051
Sep 5, 2024	40.26	40.26	39.38	39.53	39.39	-1.00%	19,019
Sep 4, 2024	39.98	40.20	39.19	39.93	39.78	-0.27%	45,764
Sep 3, 2024	40.36	40.49	39.55	40.04	39.89	-1.84%	40,151
Aug 30, 2024	40.78	41.00	40.33	40.79	40.64	0.07%	19,570
Aug 29, 2024	41.14	41.23	40.55	40.76	40.61	0.05%	20,529
Aug 28, 2024	40.50	41.00	39.96	40.74	40.59	0.59%	18,405
Aug 27, 2024	40.17	40.65	39.99	40.50	40.35	-0.15%	22,782
Aug 26, 2024	40.85	41.06	40.35	40.56	40.41	-0.49%	32,879
Aug 23, 2024	39.28	41.77	39.28	40.76	40.61	4.51%	49,240
Aug 22, 2024	38.35	39.07	38.21	39.00	38.86	1.30%	51,492
Aug 21, 2024	38.47	38.60	37.96	38.50	38.36	0.50%	36,099
Aug 20, 2024	38.85	39.12	38.21	38.31	38.17	-1.54%	20,380
Aug 19, 2024	38.39	39.00	38.18	38.91	38.77	1.75%	18,397
Aug 16, 2024	37.66	38.82	37.66	38.24	38.10	1.41%	22,253
Aug 15, 2024	37.49	38.36	37.49	37.71	37.57	3.00%	29,173
Aug 14, 2024	37.25	37.25	36.37	36.61	36.48	-0.89%	38,012
Aug 13, 2024	37.02	37.11	36.35	36.94	36.81	1.07%	20,549
Aug 12, 2024	37.10	37.10	35.92	36.55	36.42	-1.06%	39,014
Aug 9, 2024	36.52	36.96	36.02	36.94	36.81	0.71%	44,060
Aug 8, 2024	36.43	36.83	36.31	36.68	36.55	1.92%	23,268
Aug 7, 2024	36.59	36.59	35.40	35.99	35.86	-0.30%	96,089
Aug 6, 2024	35.89	36.61	35.89	36.10	35.97	-0.14%	20,741
Aug 5, 2024	36.15	36.69	32.95	36.15	36.02	-3.91%	62,005
Aug 2, 2024	37.06	38.51	36.77	37.62	37.48	-2.44%	46,420
Aug 1, 2024	40.52	40.52	38.33	38.56	38.42	-4.79%	56,208
Jul 31, 2024	40.99	42.02	40.39	40.50	40.35	-2.03%	76,051
Jul 30, 2024	41.54	41.73	41.16	41.34	41.19	0.46%	30,455
Jul 29, 2024	41.65	41.73	40.79	41.15	41.00	-1.11%	38,462
Jul 26, 2024	41.67	41.80	40.92	41.61	41.46	1.29%	53,286
Jul 25, 2024	40.42	41.95	40.36	41.08	40.93	2.14%	51,855
Jul 24, 2024	40.98	41.83	39.88	40.22	40.07	-2.38%	64,244
Jul 23, 2024	40.34	41.49	40.34	41.20	41.05	1.85%	65,585
Jul 22, 2024	39.38	40.84	38.73	40.45	40.30	1.66%	95,030
Jul 19, 2024	39.66	40.17	39.45	39.79	39.65	0.53%	55,164
Jul 18, 2024	40.32	41.12	38.96	39.58	39.44	-2.66%	63,943
Jul 17, 2024	38.73	41.50	38.21	40.66	40.51	0.64%	86,893
Jul 16, 2024	38.64	40.52	38.64	40.40	40.25	5.10%	123,453
Jul 15, 2024	37.41	38.60	37.25	38.44	38.30	4.40%	71,202
Jul 12, 2024	36.67	37.29	36.00	36.82	36.69	0.16%	100,448