Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	39.69	41.47	39.40	41.31	41.31	4.56%	114,428
Aug 21, 2025	39.87	40.22	39.44	39.51	39.51	-1.47%	98,157
Aug 20, 2025	40.11	40.21	39.77	40.10	40.10	0.25%	77,928
Aug 19, 2025	39.79	40.29	39.60	40.00	40.00	0.53%	98,297
Aug 18, 2025	39.35	39.90	39.08	39.79	39.79	0.73%	111,367
Aug 15, 2025	39.87	39.87	39.29	39.50	39.50	-0.35%	204,297
Aug 14, 2025	39.14	39.68	38.91	39.64	39.64	0.28%	71,344
Aug 13, 2025	39.34	39.64	39.23	39.53	39.53	1.33%	50,903
Aug 12, 2025	37.85	39.12	37.85	39.01	39.01	3.92%	96,275
Aug 11, 2025	37.25	37.61	37.06	37.54	37.54	1.13%	85,621
Aug 8, 2025	36.90	37.29	36.31	37.12	37.12	1.50%	67,711
Aug 7, 2025	36.80	36.95	36.32	36.57	36.57	-0.05%	99,774
Aug 6, 2025	37.22	37.22	36.55	36.59	36.59	-1.85%	71,284
Aug 5, 2025	37.18	37.28	36.34	37.28	37.28	0.78%	115,019
Aug 4, 2025	36.41	37.09	36.21	36.99	36.99	1.18%	96,725
Aug 1, 2025	37.11	37.11	36.04	36.56	36.56	-2.71%	114,429
Jul 31, 2025	37.10	37.80	37.05	37.58	37.58	0.29%	133,999
Jul 30, 2025	38.16	38.38	37.29	37.47	37.47	-1.37%	90,485
Jul 29, 2025	38.76	38.79	37.86	37.99	37.99	-0.99%	66,499
Jul 28, 2025	38.37	38.47	38.12	38.37	38.37	-	57,806
Jul 25, 2025	38.74	38.74	37.85	38.37	38.37	-0.96%	65,554
Jul 24, 2025	39.22	39.25	38.53	38.74	38.74	-1.90%	69,103
Jul 23, 2025	39.82	40.05	39.15	39.49	39.49	-0.50%	64,931
Jul 22, 2025	39.70	40.19	39.69	39.69	39.69	-0.18%	66,085
Jul 21, 2025	40.06	40.32	39.68	39.76	39.76	-0.18%	66,182
Jul 18, 2025	40.55	40.56	39.77	39.83	39.83	-1.29%	86,694
Jul 17, 2025	40.15	40.86	39.84	40.35	40.35	-0.10%	99,017
Jul 16, 2025	41.18	41.50	40.07	40.39	40.39	-1.82%	136,913
Jul 15, 2025	42.40	42.95	41.14	41.14	41.14	-6.63%	392,061
Jul 14, 2025	43.00	44.09	42.96	44.06	44.06	2.63%	127,236
Jul 11, 2025	43.17	43.41	42.66	42.93	42.93	-1.11%	59,450
Jul 10, 2025	43.39	44.32	43.37	43.41	43.41	-0.39%	59,659
Jul 9, 2025	43.58	44.00	43.00	43.58	43.58	0.25%	61,432
Jul 8, 2025	43.50	44.50	43.34	43.47	43.47	0.56%	62,631
Jul 7, 2025	43.00	43.99	43.00	43.23	43.23	-0.23%	178,296
Jul 3, 2025	43.00	43.50	42.97	43.33	43.33	1.64%	28,043
Jul 2, 2025	42.25	42.82	40.70	42.63	42.63	1.40%	65,716
Jul 1, 2025	40.76	42.36	40.45	42.04	42.04	3.04%	89,932
Jun 30, 2025	41.35	41.45	40.49	40.80	40.80	-1.09%	136,512
Jun 27, 2025	40.83	41.31	40.51	41.25	41.10	1.03%	195,660
Jun 26, 2025	40.00	40.89	39.20	40.83	40.68	2.56%	43,049
Jun 25, 2025	40.16	40.21	39.70	39.81	39.66	-0.92%	56,249
Jun 24, 2025	39.99	40.73	39.81	40.18	40.03	0.98%	57,576
Jun 23, 2025	38.30	39.80	38.30	39.79	39.64	3.51%	102,175
Jun 20, 2025	39.03	39.17	38.43	38.44	38.30	-0.67%	185,903
Jun 18, 2025	38.36	39.18	38.26	38.70	38.56	0.65%	69,955
Jun 17, 2025	38.32	38.75	38.32	38.45	38.31	-0.77%	71,012
Jun 16, 2025	39.12	39.58	38.59	38.75	38.61	-0.21%	91,433
Jun 13, 2025	39.38	39.78	38.70	38.83	38.69	-2.85%	53,465
Jun 12, 2025	39.87	40.04	39.50	39.97	39.82	-0.12%	44,979