Equity Bancshares, Inc. (EQBK)

NYSE: EQBK · Real-Time Price · USD

49.86

-0.02 (-0.04%)

At close: Aug 21, 2026, 4:00 PM EDT

49.85

-0.01 (-0.02%)

After-hours: Aug 21, 2026, 7:00 PM EDT

Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.18	50.54	49.58	49.86	49.86	-0.04%	143,725
Aug 20, 2026	49.48	50.07	49.22	49.88	49.88	0.06%	90,413
Aug 19, 2026	51.17	51.98	49.83	49.85	49.85	-2.54%	113,162
Aug 18, 2026	51.66	51.99	50.84	51.15	51.15	-0.43%	89,630
Aug 17, 2026	51.25	51.50	51.02	51.37	51.37	-0.52%	86,735
Aug 14, 2026	51.59	52.10	51.54	51.64	51.64	-0.17%	71,346
Aug 13, 2026	51.78	51.95	51.49	51.73	51.73	0.52%	93,011
Aug 12, 2026	51.50	51.65	51.00	51.46	51.46	0.41%	84,970
Aug 11, 2026	50.85	51.43	50.61	51.25	51.25	1.10%	72,185
Aug 10, 2026	50.76	50.96	50.36	50.69	50.69	-0.49%	67,847
Aug 7, 2026	51.30	51.30	49.82	50.94	50.94	-0.55%	53,010
Aug 6, 2026	52.00	52.27	51.02	51.22	51.22	-0.54%	76,219
Aug 5, 2026	51.72	51.94	51.31	51.50	51.50	-0.08%	88,633
Aug 4, 2026	51.01	51.85	50.36	51.54	51.54	1.06%	121,459
Aug 3, 2026	51.46	51.69	50.58	51.00	51.00	0.63%	108,829
Jul 31, 2026	50.85	51.13	49.75	50.68	50.68	-0.10%	93,184
Jul 30, 2026	51.03	51.50	50.57	50.73	50.73	0.02%	62,288
Jul 29, 2026	50.76	51.55	50.37	50.72	50.72	-0.51%	148,962
Jul 28, 2026	50.98	51.33	49.65	50.98	50.98	1.09%	124,928
Jul 27, 2026	50.71	50.93	50.20	50.43	50.43	0.26%	124,282
Jul 24, 2026	49.96	50.70	48.47	50.30	50.30	1.47%	119,998
Jul 23, 2026	49.21	49.91	48.93	49.57	49.57	-0.78%	159,550
Jul 22, 2026	50.41	50.60	49.18	49.96	49.96	-0.93%	136,002
Jul 21, 2026	50.14	50.66	49.84	50.43	50.43	0.38%	112,350
Jul 20, 2026	50.37	50.64	49.73	50.24	50.24	-0.40%	121,823
Jul 17, 2026	51.20	51.73	50.20	50.44	50.44	-2.06%	165,555
Jul 16, 2026	49.93	51.70	49.72	51.50	51.50	4.67%	258,515
Jul 15, 2026	49.99	50.00	48.16	49.20	49.20	0.47%	193,672
Jul 14, 2026	48.73	48.98	48.14	48.97	48.97	0.25%	150,814
Jul 13, 2026	48.07	48.94	47.62	48.85	48.85	1.98%	249,152
Jul 10, 2026	47.74	48.29	47.02	47.90	47.90	-	113,199
Jul 9, 2026	47.65	48.49	47.65	47.90	47.90	0.27%	237,840
Jul 8, 2026	48.45	48.62	47.62	47.77	47.77	-1.91%	192,488
Jul 7, 2026	49.18	49.33	48.65	48.70	48.70	-0.47%	72,814
Jul 6, 2026	49.04	50.00	48.45	48.93	48.93	-0.61%	96,636
Jul 2, 2026	50.13	51.48	48.88	49.23	49.23	-1.93%	128,354
Jul 1, 2026	49.39	50.57	49.09	50.20	50.20	2.47%	245,035
Jun 30, 2026	48.88	49.23	48.63	48.99	48.99	0.12%	114,916
Jun 29, 2026	49.30	49.50	48.12	49.11	48.93	-1.01%	163,218
Jun 26, 2026	48.41	49.61	48.41	49.61	49.43	3.10%	634,136
Jun 25, 2026	48.00	48.75	47.00	48.12	47.94	0.67%	137,858
Jun 24, 2026	47.51	47.86	47.29	47.80	47.62	0.40%	166,284
Jun 23, 2026	47.30	47.64	46.72	47.61	47.44	1.49%	176,977
Jun 22, 2026	46.90	47.23	46.65	46.91	46.74	0.67%	142,763
Jun 18, 2026	46.72	47.08	46.30	46.60	46.43	0.24%	288,331
Jun 17, 2026	47.09	47.51	45.96	46.49	46.32	-1.82%	129,662
Jun 16, 2026	47.66	47.74	46.97	47.35	47.18	0.17%	78,321
Jun 15, 2026	48.18	48.93	47.21	47.27	47.10	-2.31%	83,140
Jun 12, 2026	48.25	48.49	47.97	48.39	48.21	0.94%	82,175
Jun 11, 2026	48.09	48.25	47.28	47.94	47.76	0.04%	118,247