Equity Bancshares, Inc. (EQBK)
NYSE: EQBK · Real-Time Price · USD
40.64
+0.25 (0.62%)
At close: Oct 6, 2025, 4:00 PM EDT
40.64
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Equity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 40.61 | 41.41 | 40.02 | 40.69 | - | 0.74% | 23,077 |
| Oct 3, 2025 | 40.09 | 40.98 | 40.07 | 40.39 | 40.39 | 0.55% | 52,839 |
| Oct 2, 2025 | 40.15 | 41.25 | 39.96 | 40.17 | 40.17 | -0.42% | 62,655 |
| Oct 1, 2025 | 40.47 | 40.64 | 40.10 | 40.34 | 40.34 | -0.88% | 54,865 |
| Sep 30, 2025 | 40.81 | 41.08 | 40.30 | 40.70 | 40.70 | -0.95% | 66,314 |
| Sep 29, 2025 | 41.57 | 41.57 | 40.92 | 41.09 | 40.91 | 0.02% | 85,233 |
| Sep 26, 2025 | 41.05 | 41.25 | 40.50 | 41.08 | 40.90 | 0.20% | 43,326 |
| Sep 25, 2025 | 40.96 | 41.03 | 40.75 | 41.00 | 40.82 | -0.07% | 42,979 |
| Sep 24, 2025 | 41.19 | 41.41 | 40.81 | 41.03 | 40.85 | -0.10% | 50,045 |
| Sep 23, 2025 | 41.36 | 42.21 | 40.86 | 41.07 | 40.89 | -0.89% | 64,514 |
| Sep 22, 2025 | 41.70 | 42.39 | 41.18 | 41.44 | 41.26 | -1.29% | 73,839 |
| Sep 19, 2025 | 42.53 | 42.59 | 41.79 | 41.98 | 41.80 | -1.29% | 348,609 |
| Sep 18, 2025 | 41.18 | 42.71 | 41.00 | 42.53 | 42.34 | 3.78% | 77,310 |
| Sep 17, 2025 | 40.87 | 42.04 | 40.84 | 40.98 | 40.80 | 0.42% | 69,367 |
| Sep 16, 2025 | 40.73 | 40.92 | 40.10 | 40.81 | 40.63 | -0.41% | 64,584 |
| Sep 15, 2025 | 41.57 | 41.74 | 40.84 | 40.98 | 40.80 | -1.51% | 68,591 |
| Sep 12, 2025 | 41.71 | 41.76 | 41.15 | 41.61 | 41.43 | -0.64% | 103,005 |
| Sep 11, 2025 | 42.01 | 42.31 | 41.65 | 41.88 | 41.70 | -0.48% | 90,472 |
| Sep 10, 2025 | 41.82 | 42.12 | 41.63 | 42.08 | 41.90 | 0.60% | 84,101 |
| Sep 9, 2025 | 42.49 | 42.75 | 41.52 | 41.83 | 41.65 | -1.83% | 76,659 |
| Sep 8, 2025 | 42.32 | 43.02 | 41.81 | 42.61 | 42.42 | 0.97% | 88,419 |
| Sep 5, 2025 | 42.54 | 43.34 | 41.96 | 42.20 | 42.01 | -0.54% | 82,367 |
| Sep 4, 2025 | 43.00 | 43.06 | 42.08 | 42.43 | 42.24 | -0.91% | 103,157 |
| Sep 3, 2025 | 40.23 | 42.82 | 40.23 | 42.82 | 42.63 | 6.39% | 204,149 |
| Sep 2, 2025 | 40.06 | 40.67 | 39.72 | 40.25 | 40.07 | -0.69% | 77,230 |
| Aug 29, 2025 | 40.72 | 40.86 | 40.46 | 40.53 | 40.35 | -0.34% | 53,024 |
| Aug 28, 2025 | 41.18 | 41.18 | 40.43 | 40.67 | 40.49 | -0.47% | 49,814 |
| Aug 27, 2025 | 40.83 | 41.42 | 40.77 | 40.86 | 40.68 | -0.49% | 63,971 |
| Aug 26, 2025 | 40.48 | 41.35 | 40.48 | 41.06 | 40.88 | 0.66% | 74,217 |
| Aug 25, 2025 | 41.12 | 41.18 | 40.74 | 40.79 | 40.61 | -1.26% | 56,912 |
| Aug 22, 2025 | 39.69 | 41.47 | 39.40 | 41.31 | 41.13 | 4.56% | 114,428 |
| Aug 21, 2025 | 39.87 | 40.22 | 39.44 | 39.51 | 39.34 | -1.47% | 98,157 |
| Aug 20, 2025 | 40.11 | 40.21 | 39.77 | 40.10 | 39.92 | 0.25% | 77,928 |
| Aug 19, 2025 | 39.79 | 40.29 | 39.60 | 40.00 | 39.82 | 0.53% | 98,297 |
| Aug 18, 2025 | 39.35 | 39.90 | 39.08 | 39.79 | 39.62 | 0.73% | 111,367 |
| Aug 15, 2025 | 39.87 | 39.87 | 39.29 | 39.50 | 39.33 | -0.35% | 204,297 |
| Aug 14, 2025 | 39.14 | 39.68 | 38.91 | 39.64 | 39.47 | 0.28% | 71,344 |
| Aug 13, 2025 | 39.34 | 39.64 | 39.23 | 39.53 | 39.36 | 1.33% | 50,903 |
| Aug 12, 2025 | 37.85 | 39.12 | 37.85 | 39.01 | 38.84 | 3.92% | 96,275 |
| Aug 11, 2025 | 37.25 | 37.61 | 37.06 | 37.54 | 37.38 | 1.13% | 85,621 |
| Aug 8, 2025 | 36.90 | 37.29 | 36.31 | 37.12 | 36.96 | 1.50% | 67,711 |
| Aug 7, 2025 | 36.80 | 36.95 | 36.32 | 36.57 | 36.41 | -0.05% | 99,774 |
| Aug 6, 2025 | 37.22 | 37.22 | 36.55 | 36.59 | 36.43 | -1.85% | 71,284 |
| Aug 5, 2025 | 37.18 | 37.28 | 36.34 | 37.28 | 37.12 | 0.78% | 115,019 |
| Aug 4, 2025 | 36.41 | 37.09 | 36.21 | 36.99 | 36.83 | 1.18% | 96,725 |
| Aug 1, 2025 | 37.11 | 37.11 | 36.04 | 36.56 | 36.40 | -2.71% | 114,429 |
| Jul 31, 2025 | 37.10 | 37.80 | 37.05 | 37.58 | 37.42 | 0.29% | 133,999 |
| Jul 30, 2025 | 38.16 | 38.38 | 37.29 | 37.47 | 37.31 | -1.37% | 90,485 |
| Jul 29, 2025 | 38.76 | 38.79 | 37.86 | 37.99 | 37.82 | -0.99% | 66,499 |
| Jul 28, 2025 | 38.37 | 38.47 | 38.12 | 38.37 | 38.20 | - | 57,806 |