Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	49.39	50.57	49.09	50.20	50.20	2.47%	245,035
Jun 30, 2026	48.88	49.23	48.63	48.99	48.99	0.12%	114,916
Jun 29, 2026	49.30	49.50	48.12	49.11	48.93	-1.01%	163,218
Jun 26, 2026	48.41	49.61	48.41	49.61	49.43	3.10%	634,136
Jun 25, 2026	48.00	48.75	47.00	48.12	47.94	0.67%	137,858
Jun 24, 2026	47.51	47.86	47.29	47.80	47.62	0.40%	166,284
Jun 23, 2026	47.30	47.64	46.72	47.61	47.44	1.49%	176,977
Jun 22, 2026	46.90	47.23	46.65	46.91	46.74	0.67%	142,763
Jun 18, 2026	46.72	47.08	46.30	46.60	46.43	0.24%	288,331
Jun 17, 2026	47.09	47.51	45.96	46.49	46.32	-1.82%	129,662
Jun 16, 2026	47.66	47.74	46.97	47.35	47.18	0.17%	78,321
Jun 15, 2026	48.18	48.93	47.21	47.27	47.10	-2.31%	83,140
Jun 12, 2026	48.25	48.49	47.97	48.39	48.21	0.94%	82,175
Jun 11, 2026	48.09	48.25	47.28	47.94	47.76	0.04%	118,247
Jun 10, 2026	47.84	48.06	47.52	47.92	47.74	0.76%	106,886
Jun 9, 2026	46.99	47.99	46.99	47.56	47.39	1.58%	67,195
Jun 8, 2026	46.79	47.30	46.59	46.82	46.65	0.39%	84,680
Jun 5, 2026	45.91	47.00	45.75	46.64	46.47	1.77%	107,934
Jun 4, 2026	45.75	46.74	45.69	45.83	45.66	1.84%	163,100
Jun 3, 2026	45.97	45.97	44.89	45.00	44.84	-2.36%	69,170
Jun 2, 2026	45.44	46.31	45.44	46.09	45.92	0.96%	46,869
Jun 1, 2026	46.01	46.48	45.12	45.65	45.48	-0.98%	84,870
May 29, 2026	46.07	46.49	45.96	46.10	45.93	-0.22%	84,743
May 28, 2026	46.06	46.20	45.67	46.20	46.03	-0.06%	95,470
May 27, 2026	46.09	46.42	45.63	46.23	46.06	0.35%	72,494
May 26, 2026	45.89	46.46	45.68	46.07	45.90	0.22%	52,136
May 22, 2026	45.91	46.84	45.59	45.97	45.80	0.46%	61,950
May 21, 2026	45.45	45.98	45.13	45.76	45.59	-0.07%	60,589
May 20, 2026	44.92	46.01	44.92	45.79	45.62	1.69%	77,037