Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	40.66	40.92	39.82	40.02	39.87	-0.84%	57,651
Jun 10, 2025	39.55	40.41	39.54	40.36	40.21	2.05%	52,909
Jun 9, 2025	39.83	39.96	39.48	39.55	39.41	-	43,929
Jun 6, 2025	39.28	39.58	39.01	39.55	39.41	2.25%	38,510
Jun 5, 2025	38.76	38.91	38.25	38.68	38.54	-0.46%	38,128
Jun 4, 2025	39.26	39.33	38.76	38.86	38.72	-1.52%	53,153
Jun 3, 2025	38.66	39.51	38.50	39.46	39.32	1.62%	51,336
Jun 2, 2025	38.66	38.91	38.27	38.83	38.69	-0.28%	88,917
May 30, 2025	38.98	39.18	38.77	38.94	38.80	-0.51%	46,709
May 29, 2025	38.75	39.28	38.59	39.14	39.00	0.95%	36,304
May 28, 2025	39.30	39.42	38.66	38.77	38.63	-1.80%	42,210
May 27, 2025	39.12	39.49	38.52	39.48	39.34	1.86%	32,983
May 23, 2025	38.28	38.87	38.28	38.76	38.62	-0.33%	46,353
May 22, 2025	38.97	39.39	38.87	38.89	38.75	-1.32%	33,727
May 21, 2025	40.14	40.14	39.04	39.41	39.27	-3.15%	48,609
May 20, 2025	40.72	40.76	40.36	40.69	40.54	-0.29%	41,673
May 19, 2025	40.27	40.86	40.10	40.81	40.66	0.02%	42,632
May 16, 2025	41.04	41.23	40.55	40.80	40.65	-0.80%	49,251
May 15, 2025	40.90	41.21	40.60	41.13	40.98	0.66%	46,823
May 14, 2025	41.04	41.15	40.46	40.86	40.71	-0.66%	43,931
May 13, 2025	40.91	41.20	40.83	41.13	40.98	1.13%	41,741
May 12, 2025	41.11	41.64	40.62	40.67	40.52	2.88%	46,540
May 9, 2025	39.99	39.99	39.18	39.53	39.39	-0.65%	38,720
May 8, 2025	39.43	39.90	39.03	39.79	39.64	1.56%	50,685
May 7, 2025	39.49	39.49	38.81	39.18	39.04	0.10%	46,324
May 6, 2025	39.01	39.34	38.99	39.14	39.00	-0.61%	42,858
May 5, 2025	39.07	39.73	39.07	39.38	39.24	-0.15%	33,248
May 2, 2025	39.48	39.51	38.71	39.44	39.30	2.04%	49,817
May 1, 2025	38.41	38.96	37.98	38.65	38.51	0.42%	48,328
Apr 30, 2025	38.36	38.78	37.61	38.49	38.35	-1.26%	56,023