Equity Bancshares, Inc. (EQBK)
NYSE: EQBK · Real-Time Price · USD
49.20
-0.01 (-0.02%)
At close: Nov 11, 2026, 4:00 PM EST
49.71
+0.51 (1.04%)
Pre-market: Nov 12, 2026, 4:56 AM EST
Equity Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.22 | 49.31 | 48.51 | 49.20 | 49.20 | -0.02% | 66,904 |
| Nov 10, 2026 | 49.07 | 49.72 | 48.74 | 49.21 | 49.21 | -0.32% | 88,917 |
| Nov 9, 2026 | 49.40 | 49.95 | 49.05 | 49.37 | 49.37 | 1.35% | 83,390 |
| Nov 6, 2026 | 48.78 | 49.18 | 48.50 | 48.71 | 48.71 | -0.20% | 88,747 |
| Nov 5, 2026 | 50.57 | 51.05 | 48.60 | 48.81 | 48.81 | -2.32% | 99,885 |
| Nov 4, 2026 | 50.27 | 51.04 | 49.85 | 49.97 | 49.97 | 1.69% | 179,609 |
| Nov 3, 2026 | 49.78 | 50.20 | 48.98 | 49.14 | 49.14 | -1.62% | 125,042 |
| Nov 2, 2026 | 49.03 | 50.21 | 49.03 | 49.95 | 49.95 | 2.61% | 108,102 |
| Oct 30, 2026 | 49.53 | 49.54 | 48.48 | 48.68 | 48.68 | -0.88% | 91,779 |
| Oct 29, 2026 | 49.21 | 49.61 | 49.10 | 49.11 | 49.11 | 0.99% | 129,470 |
| Oct 28, 2026 | 48.63 | 48.95 | 48.09 | 48.63 | 48.63 | 0.21% | 122,331 |
| Oct 27, 2026 | 49.17 | 49.17 | 48.46 | 48.53 | 48.53 | -0.55% | 84,580 |
| Oct 26, 2026 | 49.09 | 49.67 | 48.67 | 48.80 | 48.80 | -0.16% | 88,887 |
| Oct 23, 2026 | 48.24 | 49.17 | 48.00 | 48.88 | 48.88 | 0.49% | 135,235 |
| Oct 22, 2026 | 47.59 | 48.89 | 47.59 | 48.64 | 48.64 | 2.31% | 118,301 |
| Oct 21, 2026 | 48.03 | 48.05 | 47.35 | 47.54 | 47.54 | -0.83% | 118,720 |
| Oct 20, 2026 | 47.50 | 48.62 | 47.45 | 47.94 | 47.94 | 1.50% | 155,800 |
| Oct 19, 2026 | 47.70 | 48.78 | 46.95 | 47.23 | 47.23 | -0.59% | 261,048 |
| Oct 16, 2026 | 47.02 | 47.69 | 46.93 | 47.51 | 47.51 | 1.78% | 189,349 |
| Oct 15, 2026 | 47.27 | 48.04 | 46.20 | 46.68 | 46.68 | 0.24% | 249,957 |
| Oct 14, 2026 | 46.18 | 47.59 | 46.00 | 46.57 | 46.57 | -0.56% | 180,912 |
| Oct 13, 2026 | 47.43 | 47.79 | 46.65 | 46.83 | 46.83 | -0.85% | 180,470 |
| Oct 12, 2026 | 46.88 | 48.01 | 46.70 | 47.23 | 47.23 | 1.13% | 226,604 |
| Oct 9, 2026 | 47.35 | 47.40 | 46.70 | 46.70 | 46.70 | -1.66% | 74,453 |
| Oct 8, 2026 | 47.00 | 47.59 | 46.77 | 47.49 | 47.49 | 1.04% | 114,087 |
| Oct 7, 2026 | 47.23 | 47.26 | 46.75 | 47.00 | 47.00 | -1.05% | 90,634 |
| Oct 6, 2026 | 47.83 | 47.85 | 47.45 | 47.50 | 47.50 | -0.08% | 64,619 |
| Oct 5, 2026 | 47.65 | 48.09 | 47.02 | 47.54 | 47.54 | -0.40% | 123,701 |
| 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 |