Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	45.23	45.53	44.79	45.12	-	0.47%	34,409
May 13, 2026	44.81	45.39	44.67	44.91	44.91	-0.40%	86,718
May 12, 2026	45.08	45.31	44.51	45.09	45.09	-0.33%	73,182
May 11, 2026	45.76	45.87	44.75	45.24	45.24	-1.01%	81,666
May 8, 2026	45.62	46.00	45.46	45.70	45.70	-0.20%	56,329
May 7, 2026	46.09	46.28	45.55	45.79	45.79	-0.15%	70,225
May 6, 2026	46.30	46.61	45.73	45.86	45.86	-0.46%	132,162
May 5, 2026	45.67	46.26	45.67	46.07	46.07	1.25%	73,281
May 4, 2026	45.94	46.34	45.49	45.50	45.50	-0.96%	81,564
May 1, 2026	45.28	46.11	45.10	45.94	45.94	1.32%	54,149
Apr 30, 2026	45.02	45.83	44.75	45.34	45.34	0.09%	61,803
Apr 29, 2026	45.85	46.10	45.06	45.30	45.30	-1.95%	137,109
Apr 28, 2026	45.86	46.33	45.78	46.20	46.20	1.54%	135,004
Apr 27, 2026	45.38	45.92	45.18	45.50	45.50	0.35%	102,962
Apr 24, 2026	44.66	45.55	44.59	45.34	45.34	0.67%	136,250
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