Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.51	47.80	47.32	47.73	47.73	0.53%	112,651
Oct 1, 2026	47.10	47.48	46.02	47.48	47.48	0.72%	116,398
Sep 30, 2026	47.22	47.56	46.74	47.14	47.14	-0.21%	116,605
Sep 29, 2026	48.19	48.62	47.35	47.46	47.24	-1.19%	84,262
Sep 28, 2026	48.36	48.82	48.03	48.03	47.81	-0.68%	91,446
Sep 25, 2026	48.41	48.98	48.18	48.36	48.14	0.39%	122,083
Sep 24, 2026	47.94	49.79	47.89	48.17	47.95	0.77%	87,302
Sep 23, 2026	48.39	48.73	47.74	47.80	47.58	-1.57%	91,311
Sep 22, 2026	48.75	49.34	48.45	48.56	48.33	-0.10%	134,885
Sep 21, 2026	49.07	49.43	48.45	48.61	48.38	-0.86%	83,828
Sep 18, 2026	48.83	49.08	48.45	49.03	48.80	-0.12%	193,960
Sep 17, 2026	49.86	49.86	49.02	49.09	48.86	-0.24%	64,400
Sep 16, 2026	50.24	50.34	48.66	49.21	48.98	-1.85%	100,513
Sep 15, 2026	50.38	50.69	49.60	50.14	49.91	-0.18%	101,015
Sep 14, 2026	50.21	50.80	50.11	50.23	50.00	0.36%	106,388
Sep 11, 2026	50.41	50.41	49.41	50.05	49.82	0.30%	77,402
Sep 10, 2026	49.64	50.70	49.34	49.90	49.67	0.56%	91,937
Sep 9, 2026	49.84	50.46	49.42	49.62	49.39	-1.02%	106,941
Sep 8, 2026	50.86	50.96	50.13	50.13	49.90	-1.65%	103,408
Sep 4, 2026	51.36	52.05	50.51	50.97	50.73	-0.06%	186,257
Sep 3, 2026	50.00	51.31	50.00	51.00	50.76	2.88%	165,932
Sep 2, 2026	49.29	50.07	48.96	49.57	49.34	1.18%	70,586
Sep 1, 2026	49.17	49.48	48.67	48.99	48.76	-0.75%	62,195
Aug 31, 2026	49.44	50.05	49.03	49.36	49.13	-0.52%	73,800
Aug 28, 2026	50.01	50.01	49.39	49.62	49.39	-0.22%	98,304
Aug 27, 2026	49.28	49.75	48.59	49.73	49.50	0.40%	80,415
Aug 26, 2026	49.79	50.05	49.38	49.53	49.30	-0.48%	75,260
Aug 25, 2026	49.90	50.13	49.58	49.77	49.54	-0.46%	72,751
Aug 24, 2026	49.85	50.66	49.84	50.00	49.77	0.28%	102,115
Aug 21, 2026	50.18	50.54	49.58	49.86	49.63	-0.04%	143,725
Aug 20, 2026	49.48	50.07	49.22	49.88	49.65	0.06%	90,414
Aug 19, 2026	51.17	51.98	49.83	49.85	49.62	-2.54%	113,162
Aug 18, 2026	51.66	51.99	50.84	51.15	50.91	-0.43%	89,630
Aug 17, 2026	51.25	51.50	51.02	51.37	51.13	-0.52%	86,808
Aug 14, 2026	51.59	52.10	51.54	51.64	51.40	-0.17%	71,347
Aug 13, 2026	51.78	51.95	51.49	51.73	51.49	0.52%	93,011
Aug 12, 2026	51.50	51.65	51.00	51.46	51.22	0.41%	84,972
Aug 11, 2026	50.85	51.43	50.61	51.25	51.01	1.10%	72,186
Aug 10, 2026	50.76	50.96	50.36	50.69	50.46	-0.49%	67,887
Aug 7, 2026	51.30	51.30	49.82	50.94	50.70	-0.55%	53,010
Aug 6, 2026	52.00	52.27	51.02	51.22	50.98	-0.54%	76,220
Aug 5, 2026	51.72	51.94	51.31	51.50	51.26	-0.08%	88,634
Aug 4, 2026	51.01	51.85	50.36	51.54	51.30	1.06%	121,459
Aug 3, 2026	51.46	51.69	50.58	51.00	50.76	0.63%	108,830
Jul 31, 2026	50.85	51.13	49.75	50.68	50.45	-0.10%	93,185
Jul 30, 2026	51.03	51.50	50.57	50.73	50.49	0.02%	62,289
Jul 29, 2026	50.76	51.55	50.37	50.72	50.48	-0.51%	148,963
Jul 28, 2026	50.98	51.33	49.65	50.98	50.74	1.09%	124,928
Jul 27, 2026	50.71	50.93	50.20	50.43	50.20	0.26%	124,282
Jul 24, 2026	49.96	50.70	48.47	50.30	50.07	1.47%	119,998