Equity Bancshares, Inc. (EQBK)
NYSE: EQBK · Real-Time Price · USD
49.51
-0.39 (-0.79%)
At close: Sep 11, 2026, 4:00 PM EDT
50.05
+0.54 (1.10%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Equity Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 50.41 | 50.41 | 49.41 | 50.05 | 50.05 | 0.30% | 77,402 |
| Sep 10, 2026 | 49.64 | 50.70 | 49.34 | 49.90 | 49.90 | 0.56% | 91,937 |
| Sep 9, 2026 | 49.84 | 50.46 | 49.42 | 49.62 | 49.62 | -1.02% | 100,341 |
| Sep 8, 2026 | 50.86 | 50.96 | 50.13 | 50.13 | 50.13 | -1.65% | 103,259 |
| Sep 4, 2026 | 51.36 | 52.05 | 50.51 | 50.97 | 50.97 | -0.06% | 186,256 |
| Sep 3, 2026 | 50.00 | 51.31 | 50.00 | 51.00 | 51.00 | 2.88% | 156,968 |
| Sep 2, 2026 | 49.29 | 50.07 | 48.96 | 49.57 | 49.57 | 1.18% | 70,579 |
| Sep 1, 2026 | 49.17 | 49.48 | 48.67 | 48.99 | 48.99 | -0.75% | 62,195 |
| Aug 31, 2026 | 49.44 | 50.05 | 49.03 | 49.36 | 49.36 | -0.52% | 72,280 |
| Aug 28, 2026 | 50.01 | 50.01 | 49.39 | 49.62 | 49.62 | -0.22% | 98,304 |
| Aug 27, 2026 | 49.28 | 49.75 | 48.59 | 49.73 | 49.73 | 0.40% | 80,415 |
| Aug 26, 2026 | 49.79 | 50.05 | 49.38 | 49.53 | 49.53 | -0.48% | 73,739 |
| Aug 25, 2026 | 49.90 | 50.13 | 49.58 | 49.77 | 49.77 | -0.46% | 72,751 |
| Aug 24, 2026 | 49.85 | 50.66 | 49.84 | 50.00 | 50.00 | 0.28% | 102,115 |
| Aug 21, 2026 | 50.18 | 50.54 | 49.58 | 49.86 | 49.86 | -0.04% | 143,725 |
| Aug 20, 2026 | 49.48 | 50.07 | 49.22 | 49.88 | 49.88 | 0.06% | 90,413 |
| Aug 19, 2026 | 51.17 | 51.98 | 49.83 | 49.85 | 49.85 | -2.54% | 113,162 |
| Aug 18, 2026 | 51.66 | 51.99 | 50.84 | 51.15 | 51.15 | -0.43% | 89,630 |
| Aug 17, 2026 | 51.25 | 51.50 | 51.02 | 51.37 | 51.37 | -0.52% | 86,735 |
| Aug 14, 2026 | 51.59 | 52.10 | 51.54 | 51.64 | 51.64 | -0.17% | 71,346 |
| Aug 13, 2026 | 51.78 | 51.95 | 51.49 | 51.73 | 51.73 | 0.52% | 93,011 |
| Aug 12, 2026 | 51.50 | 51.65 | 51.00 | 51.46 | 51.46 | 0.41% | 84,970 |
| Aug 11, 2026 | 50.85 | 51.43 | 50.61 | 51.25 | 51.25 | 1.10% | 72,185 |
| Aug 10, 2026 | 50.76 | 50.96 | 50.36 | 50.69 | 50.69 | -0.49% | 67,847 |
| Aug 7, 2026 | 51.30 | 51.30 | 49.82 | 50.94 | 50.94 | -0.55% | 53,010 |
| Aug 6, 2026 | 52.00 | 52.27 | 51.02 | 51.22 | 51.22 | -0.54% | 76,219 |
| Aug 5, 2026 | 51.72 | 51.94 | 51.31 | 51.50 | 51.50 | -0.08% | 88,633 |
| Aug 4, 2026 | 51.01 | 51.85 | 50.36 | 51.54 | 51.54 | 1.06% | 121,459 |
| Aug 3, 2026 | 51.46 | 51.69 | 50.58 | 51.00 | 51.00 | 0.63% | 108,829 |
| Jul 31, 2026 | 50.85 | 51.13 | 49.75 | 50.68 | 50.68 | -0.10% | 93,184 |
| Jul 30, 2026 | 51.03 | 51.50 | 50.57 | 50.73 | 50.73 | 0.02% | 62,288 |
| Jul 29, 2026 | 50.76 | 51.55 | 50.37 | 50.72 | 50.72 | -0.51% | 148,962 |
| Jul 28, 2026 | 50.98 | 51.33 | 49.65 | 50.98 | 50.98 | 1.09% | 124,928 |
| Jul 27, 2026 | 50.71 | 50.93 | 50.20 | 50.43 | 50.43 | 0.26% | 124,282 |
| Jul 24, 2026 | 49.96 | 50.70 | 48.47 | 50.30 | 50.30 | 1.47% | 119,998 |
| Jul 23, 2026 | 49.21 | 49.91 | 48.93 | 49.57 | 49.57 | -0.78% | 159,550 |
| Jul 22, 2026 | 50.41 | 50.60 | 49.18 | 49.96 | 49.96 | -0.93% | 136,002 |
| Jul 21, 2026 | 50.14 | 50.66 | 49.84 | 50.43 | 50.43 | 0.38% | 112,350 |
| Jul 20, 2026 | 50.37 | 50.64 | 49.73 | 50.24 | 50.24 | -0.40% | 121,823 |
| Jul 17, 2026 | 51.20 | 51.73 | 50.20 | 50.44 | 50.44 | -2.06% | 165,555 |
| Jul 16, 2026 | 49.93 | 51.70 | 49.72 | 51.50 | 51.50 | 4.67% | 258,515 |
| Jul 15, 2026 | 49.99 | 50.00 | 48.16 | 49.20 | 49.20 | 0.47% | 193,672 |
| Jul 14, 2026 | 48.73 | 48.98 | 48.14 | 48.97 | 48.97 | 0.25% | 150,814 |
| Jul 13, 2026 | 48.07 | 48.94 | 47.62 | 48.85 | 48.85 | 1.98% | 249,152 |
| Jul 10, 2026 | 47.74 | 48.29 | 47.02 | 47.90 | 47.90 | - | 113,199 |
| Jul 9, 2026 | 47.65 | 48.49 | 47.65 | 47.90 | 47.90 | 0.27% | 237,840 |
| Jul 8, 2026 | 48.45 | 48.62 | 47.62 | 47.77 | 47.77 | -1.91% | 192,488 |
| Jul 7, 2026 | 49.18 | 49.33 | 48.65 | 48.70 | 48.70 | -0.47% | 72,814 |
| Jul 6, 2026 | 49.04 | 50.00 | 48.45 | 48.93 | 48.93 | -0.61% | 96,636 |
| Jul 2, 2026 | 50.13 | 51.48 | 48.88 | 49.23 | 49.23 | -1.93% | 128,354 |