Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	47.30	47.64	46.72	47.61	47.61	1.49%	176,977
Jun 22, 2026	46.90	47.23	46.65	46.91	46.91	0.67%	136,234
Jun 18, 2026	46.72	47.08	46.30	46.60	46.60	0.24%	233,996
Jun 17, 2026	47.09	47.51	45.96	46.49	46.49	-1.82%	129,662
Jun 16, 2026	47.66	47.74	46.97	47.35	47.35	0.17%	72,793
Jun 15, 2026	48.18	48.93	47.21	47.27	47.27	-2.31%	78,701
Jun 12, 2026	48.25	48.49	47.97	48.39	48.39	0.94%	82,175
Jun 11, 2026	48.09	48.25	47.28	47.94	47.94	0.04%	113,142
Jun 10, 2026	47.84	48.06	47.52	47.92	47.92	0.76%	96,347
Jun 9, 2026	46.99	47.99	46.99	47.56	47.56	1.58%	66,536
Jun 8, 2026	46.79	47.30	46.59	46.82	46.82	0.39%	84,680
Jun 5, 2026	45.91	47.00	45.75	46.64	46.64	1.77%	105,243
Jun 4, 2026	45.75	46.74	45.69	45.83	45.83	1.84%	163,100
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