Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.66	45.55	44.59	45.28	-	0.53%	73,470
Apr 23, 2026	44.94	45.35	44.84	45.04	45.04	0.20%	65,760
Apr 22, 2026	45.05	45.47	44.75	44.95	44.95	0.11%	101,037
Apr 21, 2026	45.35	45.44	44.70	44.90	44.90	-1.43%	120,454
Apr 20, 2026	45.93	46.42	45.40	45.55	45.55	-0.96%	87,290
Apr 17, 2026	45.56	46.30	45.39	45.99	45.99	2.04%	126,764
Apr 16, 2026	45.24	45.70	44.75	45.07	45.07	-0.60%	188,733
Apr 15, 2026	44.50	45.94	44.34	45.34	45.34	-2.52%	199,773
Apr 14, 2026	45.90	46.76	45.21	46.51	46.51	0.87%	122,653
Apr 13, 2026	46.19	46.37	45.75	46.11	46.11	-0.54%	63,197
Apr 10, 2026	46.50	46.50	45.65	46.36	46.36	-0.32%	94,897
Apr 9, 2026	46.15	46.89	46.15	46.51	46.51	0.45%	172,082
Apr 8, 2026	46.82	47.36	46.16	46.30	46.30	1.34%	87,672
Apr 7, 2026	45.00	45.79	44.53	45.69	45.69	1.69%	95,942
Apr 6, 2026	44.50	45.24	44.33	44.93	44.93	0.51%	149,428
Apr 2, 2026	44.10	44.88	43.95	44.70	44.70	0.49%	150,370
Apr 1, 2026	44.47	45.05	44.38	44.48	44.48	0.16%	136,208
Mar 31, 2026	44.21	44.50	43.79	44.41	44.41	0.84%	75,727
Mar 30, 2026	43.87	44.29	43.70	44.04	43.86	0.75%	70,631
Mar 27, 2026	43.37	44.15	43.25	43.71	43.53	-0.32%	66,383
Mar 26, 2026	43.26	43.90	43.26	43.85	43.67	0.34%	61,050
Mar 25, 2026	44.45	44.50	43.54	43.70	43.52	-0.48%	100,140
Mar 24, 2026	43.05	44.41	43.05	43.91	43.73	0.85%	134,445
Mar 23, 2026	43.75	44.54	43.51	43.54	43.36	1.47%	177,048
Mar 20, 2026	43.93	43.99	42.91	42.91	42.73	-2.14%	398,595
Mar 19, 2026	43.24	44.21	43.20	43.85	43.67	0.80%	85,332
Mar 18, 2026	43.96	44.31	43.49	43.50	43.32	-1.41%	107,249
Mar 17, 2026	44.54	45.06	43.75	44.12	43.94	-0.34%	122,513
Mar 16, 2026	44.01	44.49	43.84	44.27	44.09	1.44%	85,604
Mar 13, 2026	44.03	44.24	43.00	43.64	43.46	-0.14%	100,087
Mar 12, 2026	43.03	44.01	42.73	43.70	43.52	-	117,801
Mar 11, 2026	43.94	44.22	43.60	43.70	43.52	-1.62%	134,052
Mar 10, 2026	43.98	45.40	43.95	44.42	44.24	0.02%	101,828
Mar 9, 2026	43.91	45.00	43.25	44.41	44.23	-0.36%	166,486
Mar 6, 2026	44.97	44.97	43.53	44.57	44.39	-1.39%	108,590
Mar 5, 2026	44.97	45.41	44.50	45.20	45.02	-0.66%	103,210
Mar 4, 2026	45.62	46.01	45.17	45.50	45.31	0.24%	139,166
Mar 3, 2026	44.68	45.68	44.18	45.39	45.20	-0.13%	131,981
Mar 2, 2026	44.24	45.76	44.24	45.45	45.26	1.27%	127,554
Feb 27, 2026	45.20	46.11	44.51	44.88	44.70	-2.22%	126,154
Feb 26, 2026	46.35	46.76	45.32	45.90	45.71	-0.22%	122,958
Feb 25, 2026	45.76	46.42	45.57	46.00	45.81	0.79%	170,046
Feb 24, 2026	45.60	45.64	44.76	45.64	45.45	0.86%	91,258
Feb 23, 2026	46.27	46.79	44.61	45.25	45.07	-2.60%	151,451
Feb 20, 2026	45.77	46.49	45.70	46.46	46.27	1.71%	138,955
Feb 19, 2026	45.01	45.88	45.00	45.68	45.49	0.37%	117,053
Feb 18, 2026	46.00	46.30	45.48	45.51	45.32	-1.47%	84,155
Feb 17, 2026	46.33	47.00	46.19	46.19	46.00	0.04%	94,265
Feb 13, 2026	46.19	46.63	45.54	46.17	45.98	-0.43%	69,037
Feb 12, 2026	46.56	46.56	45.06	46.37	46.18	0.52%	141,359