Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	40.46	41.40	40.22	41.16	41.16	1.03%	93,171
Nov 17, 2025	41.91	42.19	40.61	40.74	40.74	-3.05%	91,493
Nov 14, 2025	41.70	42.11	40.95	42.02	42.02	0.36%	44,604
Nov 13, 2025	41.68	42.46	41.26	41.87	41.87	0.26%	77,515
Nov 12, 2025	42.01	42.86	41.72	41.76	41.76	-1.18%	40,300
Nov 11, 2025	41.73	42.47	41.30	42.26	42.26	1.37%	78,475
Nov 10, 2025	41.13	41.87	40.95	41.69	41.69	1.12%	67,882
Nov 7, 2025	40.97	41.26	40.60	41.23	41.23	0.98%	52,203
Nov 6, 2025	41.30	41.44	40.78	40.83	40.83	-1.42%	41,083
Nov 5, 2025	40.81	41.70	40.75	41.42	41.42	1.52%	70,271
Nov 4, 2025	40.54	40.89	40.00	40.80	40.80	0.29%	65,750
Nov 3, 2025	40.51	40.73	39.98	40.68	40.68	0.42%	64,322
Oct 31, 2025	40.40	40.77	40.18	40.51	40.51	-0.59%	73,132
Oct 30, 2025	40.95	41.78	40.38	40.75	40.75	-0.92%	74,687
Oct 29, 2025	41.43	42.34	40.72	41.13	41.13	-1.51%	132,973
Oct 28, 2025	41.54	42.02	40.94	41.76	41.76	0.36%	89,647
Oct 27, 2025	42.00	42.48	41.16	41.61	41.61	-0.62%	111,795
Oct 24, 2025	40.85	41.92	40.67	41.87	41.87	3.23%	95,234
Oct 23, 2025	40.28	41.00	40.15	40.56	40.56	-0.15%	97,879
Oct 22, 2025	41.08	41.43	40.45	40.62	40.62	-0.78%	72,826
Oct 21, 2025	41.04	41.08	40.42	40.94	40.94	0.29%	83,463
Oct 20, 2025	40.18	41.05	40.18	40.82	40.82	2.13%	93,747
Oct 17, 2025	39.22	40.50	39.17	39.97	39.97	3.07%	159,898
Oct 16, 2025	41.21	41.80	38.60	38.78	38.78	-6.53%	221,682
Oct 15, 2025	40.97	42.01	40.50	41.49	41.49	-1.85%	158,584
Oct 14, 2025	40.30	42.44	40.30	42.27	42.27	4.47%	183,291
Oct 13, 2025	40.84	41.12	40.04	40.46	40.46	-0.10%	85,546
Oct 10, 2025	41.12	41.68	40.47	40.50	40.50	-0.95%	138,670
Oct 9, 2025	41.14	41.36	40.55	40.89	40.89	-0.78%	68,827
Oct 8, 2025	41.15	41.98	40.79	41.21	41.21	1.80%	104,711
Oct 7, 2025	40.62	41.38	40.47	40.48	40.48	-0.39%	68,119
Oct 6, 2025	40.61	41.41	40.02	40.64	40.64	0.62%	69,660
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