Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	46.96	49.11	46.39	49.00	49.00	5.40%	162,465
Jan 20, 2026	46.31	46.93	46.31	46.49	46.49	-0.92%	52,667
Jan 16, 2026	47.12	47.54	46.90	46.92	46.92	-0.99%	68,274
Jan 15, 2026	46.29	47.43	46.29	47.39	47.39	2.31%	53,423
Jan 14, 2026	45.57	46.42	45.00	46.32	46.32	1.65%	62,965
Jan 13, 2026	45.69	46.38	45.34	45.57	45.57	-0.22%	42,386
Jan 12, 2026	45.54	46.08	45.33	45.67	45.67	-0.15%	61,666
Jan 9, 2026	46.59	46.73	45.66	45.74	45.74	-2.03%	49,486
Jan 8, 2026	45.09	46.99	45.09	46.69	46.69	2.80%	62,985
Jan 7, 2026	45.30	45.64	44.70	45.42	45.42	0.26%	51,974
Jan 6, 2026	44.88	45.31	44.46	45.30	45.30	0.42%	82,246
Jan 5, 2026	45.03	46.07	44.70	45.11	45.11	0.56%	97,952
Jan 2, 2026	44.59	45.43	44.50	44.86	44.86	0.47%	124,577
Dec 31, 2025	45.07	45.23	44.23	44.65	44.65	-0.51%	82,620
Dec 30, 2025	45.19	45.71	44.57	44.88	44.70	-0.60%	70,270
Dec 29, 2025	45.68	45.68	45.14	45.15	44.97	-1.10%	33,041
Dec 26, 2025	45.76	46.10	45.12	45.65	45.47	-0.07%	43,760
Dec 24, 2025	45.27	46.20	45.00	45.68	45.50	0.57%	46,799
Dec 23, 2025	45.78	46.74	45.42	45.42	45.24	-1.11%	65,166
Dec 22, 2025	45.80	47.33	45.74	45.93	45.75	0.33%	67,933
Dec 19, 2025	47.28	47.75	44.38	45.78	45.60	-3.62%	274,615
Dec 18, 2025	47.30	48.14	47.18	47.50	47.31	0.91%	69,167
Dec 17, 2025	47.18	47.90	46.95	47.07	46.88	-0.28%	55,954
Dec 16, 2025	47.15	47.60	46.91	47.20	47.01	0.45%	62,926
Dec 15, 2025	47.01	47.91	46.94	46.99	46.80	0.36%	66,992
Dec 12, 2025	46.81	46.92	46.39	46.82	46.63	0.64%	69,990
Dec 11, 2025	46.50	47.34	44.34	46.52	46.33	0.13%	95,158
Dec 10, 2025	45.52	46.95	42.94	46.46	46.27	2.72%	100,342
Dec 9, 2025	45.18	45.98	43.94	45.23	45.05	0.76%	70,165
Dec 8, 2025	45.31	45.73	44.89	44.89	44.71	0.02%	58,591
Dec 5, 2025	44.85	45.47	44.71	44.88	44.70	-0.53%	60,108
Dec 4, 2025	45.19	45.51	45.00	45.12	44.94	0.18%	46,228
Dec 3, 2025	43.82	45.18	43.82	45.04	44.86	2.88%	72,925
Dec 2, 2025	44.17	44.74	43.59	43.78	43.60	-0.45%	75,930
Dec 1, 2025	43.39	44.25	43.39	43.98	43.80	1.01%	47,771
Nov 28, 2025	43.35	43.86	43.35	43.54	43.37	0.11%	48,450
Nov 26, 2025	43.53	43.88	43.38	43.49	43.32	-0.89%	51,378
Nov 25, 2025	42.71	43.94	42.55	43.88	43.70	3.59%	59,148
Nov 24, 2025	42.48	42.99	42.09	42.36	42.19	-0.40%	48,735
Nov 21, 2025	41.89	42.63	41.86	42.53	42.36	2.38%	151,248
Nov 20, 2025	41.80	42.75	41.50	41.54	41.37	0.41%	93,783
Nov 19, 2025	41.19	41.50	41.08	41.37	41.20	0.51%	72,624
Nov 18, 2025	40.46	41.40	40.22	41.16	40.99	1.03%	93,171
Nov 17, 2025	41.91	42.19	40.61	40.74	40.58	-3.05%	91,493
Nov 14, 2025	41.70	42.11	40.95	42.02	41.85	0.36%	44,604
Nov 13, 2025	41.68	42.46	41.26	41.87	41.70	0.26%	77,515
Nov 12, 2025	42.01	42.86	41.72	41.76	41.59	-1.18%	40,300
Nov 11, 2025	41.73	42.47	41.30	42.26	42.09	1.37%	78,475
Nov 10, 2025	41.13	41.87	40.95	41.69	41.52	1.12%	67,882
Nov 7, 2025	40.97	41.26	40.60	41.23	41.06	0.98%	52,203