Equity Bancshares, Inc. (EQBK)

Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.97	45.97	44.89	45.00	45.00	-2.36%	69,170
Jun 2, 2026	45.44	46.31	45.44	46.09	46.09	0.96%	45,237
Jun 1, 2026	46.01	46.48	45.12	45.65	45.65	-0.98%	84,870
May 29, 2026	46.07	46.49	45.96	46.10	46.10	-0.22%	84,616
May 28, 2026	46.06	46.20	45.67	46.20	46.20	-0.06%	95,010
May 27, 2026	46.09	46.42	45.63	46.23	46.23	0.35%	69,506
May 26, 2026	45.89	46.46	45.68	46.07	46.07	0.22%	52,129
May 22, 2026	45.91	46.84	45.59	45.97	45.97	0.46%	57,825
May 21, 2026	45.45	45.98	45.13	45.76	45.76	-0.07%	60,149
May 20, 2026	44.92	46.01	44.92	45.79	45.79	1.69%	76,540
May 19, 2026	44.72	45.19	44.48	45.03	45.03	-0.09%	62,187
May 18, 2026	44.30	45.59	44.30	45.07	45.07	1.81%	65,317
May 15, 2026	44.89	45.12	44.19	44.27	44.27	-1.32%	127,378
May 14, 2026	45.23	45.53	44.79	44.86	44.86	-0.11%	63,276
May 13, 2026	44.81	45.39	44.67	44.91	44.91	-0.40%	92,420
May 12, 2026	45.08	45.31	44.51	45.09	45.09	-0.33%	73,897
May 11, 2026	45.76	45.87	44.75	45.24	45.24	-1.01%	88,132
May 8, 2026	45.62	46.00	45.46	45.70	45.70	-0.20%	56,479
May 7, 2026	46.09	46.28	45.55	45.79	45.79	-0.15%	73,351
May 6, 2026	46.30	46.61	45.73	45.86	45.86	-0.46%	132,894
May 5, 2026	45.67	46.26	45.67	46.07	46.07	1.25%	77,230
May 4, 2026	45.94	46.34	45.49	45.50	45.50	-0.96%	81,831
May 1, 2026	45.28	46.11	45.10	45.94	45.94	1.32%	55,044
Apr 30, 2026	45.02	45.83	44.75	45.34	45.34	0.09%	62,770
Apr 29, 2026	45.85	46.10	45.06	45.30	45.30	-1.95%	138,896
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%	104,518
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%	124,401
Apr 20, 2026	45.93	46.42	45.40	45.55	45.55	-0.96%	88,524
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%	212,038
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%	124,486
Apr 13, 2026	46.19	46.37	45.75	46.11	46.11	-0.54%	70,098
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%	91,531
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	1.25%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.