Equity Bancshares, Inc. (EQBK)

Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	43.42	43.80	42.97	43.13	43.13	0.30%	97,724
Jan 16, 2025	42.75	43.07	42.38	43.00	43.00	0.40%	107,314
Jan 15, 2025	43.27	43.27	42.32	42.83	42.83	2.15%	38,653
Jan 14, 2025	40.85	42.02	40.73	41.93	41.93	3.20%	52,692
Jan 13, 2025	39.40	40.74	39.40	40.63	40.63	2.06%	63,826
Jan 10, 2025	40.51	40.51	39.26	39.81	39.81	-3.82%	51,959
Jan 8, 2025	40.84	41.50	40.23	41.39	41.39	0.88%	57,304
Jan 7, 2025	41.46	41.64	40.57	41.03	41.03	-0.97%	63,777
Jan 6, 2025	41.69	42.54	41.22	41.43	41.43	-0.84%	105,675
Jan 3, 2025	41.88	41.99	41.10	41.78	41.78	0.77%	90,356
Jan 2, 2025	42.43	43.00	41.30	41.46	41.46	-2.26%	48,253
Dec 31, 2024	42.81	42.88	42.05	42.42	42.42	-0.38%	38,794
Dec 30, 2024	42.43	42.77	42.11	42.58	42.43	-0.26%	31,130
Dec 27, 2024	42.46	43.14	42.20	42.69	42.54	-0.42%	63,580
Dec 26, 2024	42.58	42.96	41.27	42.87	42.72	0.14%	31,113
Dec 24, 2024	42.59	42.86	40.84	42.81	42.66	1.11%	54,371
Dec 23, 2024	41.92	42.92	41.68	42.34	42.19	0.05%	84,249
Dec 20, 2024	42.07	42.99	41.88	42.32	42.17	-0.09%	314,736
Dec 19, 2024	44.15	44.72	42.34	42.36	42.21	-2.64%	129,101
Dec 18, 2024	46.10	46.10	42.73	43.51	43.36	-4.37%	167,080
Dec 17, 2024	46.35	46.62	45.10	45.50	45.34	-2.49%	68,347
Dec 16, 2024	46.69	47.08	46.42	46.66	46.50	0.37%	26,042
Dec 13, 2024	46.52	47.15	45.87	46.49	46.33	-0.56%	46,982
Dec 12, 2024	47.11	47.35	46.56	46.75	46.59	-1.93%	27,414
Dec 11, 2024	47.88	48.39	47.34	47.67	47.50	-	69,239
Dec 10, 2024	47.04	48.22	44.86	47.67	47.50	0.87%	61,618
Dec 9, 2024	47.41	47.85	46.88	47.26	47.09	-0.57%	38,477
Dec 6, 2024	48.71	48.71	46.90	47.53	47.36	-1.23%	46,098
Dec 5, 2024	48.05	48.56	47.54	48.12	47.95	0.19%	85,926
Dec 4, 2024	47.89	48.11	47.11	48.03	47.86	0.57%	80,611
Dec 3, 2024	48.28	48.57	47.05	47.76	47.59	-1.95%	234,228
Dec 2, 2024	47.86	49.05	47.42	48.71	48.54	1.50%	39,466
Nov 29, 2024	48.50	48.69	47.91	47.99	47.82	-0.56%	29,274
Nov 27, 2024	48.81	49.30	48.18	48.26	48.09	-0.43%	39,419
Nov 26, 2024	48.77	49.55	48.44	48.47	48.30	-1.50%	41,995
Nov 25, 2024	49.72	50.85	49.19	49.21	49.04	0.26%	56,000
Nov 22, 2024	48.20	49.19	47.60	49.08	48.91	3.07%	42,913
Nov 21, 2024	47.06	48.33	46.57	47.62	47.45	2.28%	30,119
Nov 20, 2024	46.90	46.90	46.11	46.56	46.40	-0.87%	30,961
Nov 19, 2024	46.29	47.51	44.31	46.97	46.80	0.23%	38,813
Nov 18, 2024	47.50	47.68	46.83	46.86	46.70	-0.76%	38,488
Nov 15, 2024	47.70	47.98	46.87	47.22	47.05	-0.40%	31,474
Nov 14, 2024	47.13	47.82	47.07	47.41	47.24	0.74%	43,185
Nov 13, 2024	47.41	48.44	47.04	47.06	46.89	-0.72%	49,798
Nov 12, 2024	48.10	48.61	47.18	47.40	47.23	-1.33%	62,103
Nov 11, 2024	46.84	48.37	46.84	48.04	47.87	3.83%	40,881
Nov 8, 2024	46.26	46.85	46.18	46.27	46.11	0.65%	33,632
Nov 7, 2024	46.46	47.19	45.65	45.97	45.81	-2.21%	59,830
Nov 6, 2024	45.00	47.27	43.80	47.01	46.84	10.20%	221,913
Nov 5, 2024	42.01	43.18	42.01	42.66	42.51	1.64%	58,815
Nov 4, 2024	42.09	42.53	41.49	41.97	41.82	-0.99%	18,154
Nov 1, 2024	42.85	43.00	42.35	42.39	42.24	-0.24%	23,594
Oct 31, 2024	43.49	43.59	42.39	42.49	42.34	-1.92%	39,335
Oct 30, 2024	44.43	44.49	43.24	43.32	43.17	-	48,812
Oct 29, 2024	43.25	43.55	43.08	43.32	43.17	-0.73%	25,142
Oct 28, 2024	42.55	43.89	42.55	43.64	43.49	3.90%	24,048
Oct 25, 2024	42.40	42.40	41.93	42.00	41.85	-1.11%	27,339
Oct 24, 2024	43.41	43.41	42.37	42.47	42.32	-1.35%	35,824
Oct 23, 2024	42.78	43.26	42.45	43.05	42.90	-0.32%	26,245
Oct 22, 2024	42.03	43.32	42.03	43.19	43.04	2.01%	30,212
Oct 21, 2024	43.16	43.20	42.34	42.34	42.19	-3.38%	35,767
Oct 18, 2024	44.06	44.45	43.31	43.82	43.67	-0.02%	42,675
Oct 17, 2024	45.60	45.60	43.72	43.83	43.68	-1.15%	60,871
Oct 16, 2024	44.00	44.68	43.50	44.34	44.18	2.10%	69,680
Oct 15, 2024	42.47	43.90	42.47	43.43	43.28	3.18%	49,728
Oct 14, 2024	42.15	42.52	41.43	42.09	41.94	1.59%	49,652
Oct 11, 2024	40.71	41.46	40.52	41.43	41.28	4.15%	21,329
Oct 10, 2024	39.41	40.34	39.21	39.78	39.64	-0.08%	35,669
Oct 9, 2024	39.13	40.00	39.06	39.81	39.67	2.18%	33,538
Oct 8, 2024	39.09	39.24	38.90	38.96	38.82	0.28%	16,115
Oct 7, 2024	38.88	39.16	38.57	38.85	38.71	-0.74%	18,536
Oct 4, 2024	39.29	39.88	38.84	39.14	39.00	1.58%	25,949
Oct 3, 2024	38.58	38.83	38.05	38.53	38.39	-0.41%	21,837
Oct 2, 2024	39.20	39.84	38.36	38.69	38.55	-2.12%	21,151
Oct 1, 2024	40.30	40.30	39.27	39.53	39.39	-3.30%	28,508
Sep 30, 2024	39.94	40.91	39.94	40.88	40.74	0.74%	53,585
Sep 27, 2024	40.95	41.20	40.39	40.58	40.29	-0.22%	19,345
Sep 26, 2024	41.12	41.12	40.34	40.67	40.38	-0.07%	34,009
Sep 25, 2024	41.17	41.31	40.59	40.70	40.41	-2.23%	27,697
Sep 24, 2024	41.31	41.81	41.16	41.63	41.33	-0.55%	23,235
Sep 23, 2024	41.92	42.04	41.00	41.86	41.56	0.31%	41,423
Sep 20, 2024	41.95	42.36	41.44	41.73	41.43	-1.65%	223,960
Sep 19, 2024	42.43	42.61	41.41	42.43	42.13	2.07%	33,779
Sep 18, 2024	41.69	42.64	40.11	41.57	41.27	0.46%	46,765
Sep 17, 2024	41.50	42.28	41.05	41.38	41.08	1.10%	73,761
Sep 16, 2024	40.56	41.18	40.07	40.93	40.64	1.49%	27,576
Sep 13, 2024	39.49	40.38	38.79	40.33	40.04	3.57%	44,306
Sep 12, 2024	39.02	39.35	38.53	38.94	38.66	0.70%	22,817
Sep 11, 2024	39.08	39.08	37.78	38.67	38.39	-2.10%	29,500
Sep 10, 2024	38.23	39.62	38.22	39.50	39.22	0.89%	29,637
Sep 9, 2024	38.75	39.61	38.40	39.15	38.87	1.61%	37,911
Sep 6, 2024	39.90	39.90	38.52	38.53	38.25	-2.53%	23,051
Sep 5, 2024	40.26	40.26	39.38	39.53	39.25	-1.00%	19,019
Sep 4, 2024	39.98	40.20	39.19	39.93	39.64	-0.27%	45,764
Sep 3, 2024	40.36	40.49	39.55	40.04	39.75	-1.84%	40,151
Aug 30, 2024	40.78	41.00	40.33	40.79	40.50	0.07%	19,570
Aug 29, 2024	41.14	41.23	40.55	40.76	40.47	0.05%	20,529
Aug 28, 2024	40.50	41.00	39.96	40.74	40.45	0.59%	18,405
Aug 27, 2024	40.17	40.65	39.99	40.50	40.21	-0.15%	22,782
Aug 26, 2024	40.85	41.06	40.35	40.56	40.27	-0.49%	32,879

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.