Equity Bancshares, Inc. (EQBK)

NYSE: EQBK · Real-Time Price · USD

44.57

-0.63 (-1.39%)

At close: Mar 6, 2026, 4:00 PM EST

44.58

+0.01 (0.02%)

After-hours: Mar 6, 2026, 7:00 PM EST

Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.97	44.97	43.53	44.57	44.57	-1.39%	108,468
Mar 5, 2026	44.97	45.41	44.50	45.20	45.20	-0.66%	103,088
Mar 4, 2026	45.62	46.01	45.17	45.50	45.50	0.24%	139,140
Mar 3, 2026	44.68	45.68	44.18	45.39	45.39	-0.13%	128,049
Mar 2, 2026	44.24	45.76	44.24	45.45	45.45	1.27%	126,718
Feb 27, 2026	45.20	46.11	44.51	44.88	44.88	-2.22%	119,988
Feb 26, 2026	46.35	46.76	45.32	45.90	45.90	-0.22%	117,613
Feb 25, 2026	45.76	46.42	45.57	46.00	46.00	0.79%	166,169
Feb 24, 2026	45.60	45.64	44.76	45.64	45.64	0.86%	90,730
Feb 23, 2026	46.27	46.79	44.61	45.25	45.25	-2.60%	148,325
Feb 20, 2026	45.77	46.49	45.70	46.46	46.46	1.71%	138,277
Feb 19, 2026	45.01	45.88	45.00	45.68	45.68	0.37%	109,166
Feb 18, 2026	46.00	46.30	45.48	45.51	45.51	-1.47%	84,155
Feb 17, 2026	46.33	47.00	46.19	46.19	46.19	0.04%	94,261
Feb 13, 2026	46.19	46.63	45.54	46.17	46.17	-0.43%	52,896
Feb 12, 2026	46.56	46.56	45.06	46.37	46.37	0.52%	128,162
Feb 11, 2026	46.99	47.32	45.71	46.13	46.13	-1.20%	74,402
Feb 10, 2026	47.40	47.83	46.24	46.69	46.69	-1.62%	78,585
Feb 9, 2026	47.24	47.95	46.07	47.46	47.46	-0.06%	78,078
Feb 6, 2026	47.82	48.25	47.24	47.49	47.49	-0.13%	80,293
Feb 5, 2026	47.45	48.01	46.80	47.55	47.55	0.61%	108,858
Feb 4, 2026	47.69	48.66	47.20	47.26	47.26	-0.21%	84,780
Feb 3, 2026	47.10	48.00	46.66	47.36	47.36	0.49%	88,787
Feb 2, 2026	46.28	47.30	45.54	47.13	47.13	2.19%	119,516
Jan 30, 2026	46.06	46.36	45.49	46.12	46.12	-0.30%	92,382
Jan 29, 2026	45.52	46.33	45.10	46.26	46.26	2.37%	111,869
Jan 28, 2026	45.51	45.57	44.93	45.19	45.19	-0.90%	78,766
Jan 27, 2026	45.43	46.54	45.25	45.60	45.60	0.26%	96,779
Jan 26, 2026	45.03	45.66	44.53	45.48	45.48	0.66%	75,959
Jan 23, 2026	48.41	48.41	45.03	45.18	45.18	-7.61%	97,235
Jan 22, 2026	49.72	50.07	48.22	48.90	48.90	-0.20%	225,692
Jan 21, 2026	46.96	49.11	46.39	49.00	49.00	5.40%	162,465
Jan 20, 2026	46.31	46.93	46.31	46.49	46.49	-0.92%	52,667
Jan 16, 2026	47.12	47.54	46.90	46.92	46.92	-0.99%	68,274
Jan 15, 2026	46.29	47.43	46.29	47.39	47.39	2.31%	53,423
Jan 14, 2026	45.57	46.42	45.00	46.32	46.32	1.65%	62,965
Jan 13, 2026	45.69	46.38	45.34	45.57	45.57	-0.22%	42,386
Jan 12, 2026	45.54	46.08	45.33	45.67	45.67	-0.15%	61,666
Jan 9, 2026	46.59	46.73	45.66	45.74	45.74	-2.03%	49,486
Jan 8, 2026	45.09	46.99	45.09	46.69	46.69	2.80%	62,985
Jan 7, 2026	45.30	45.64	44.70	45.42	45.42	0.26%	51,974
Jan 6, 2026	44.88	45.31	44.46	45.30	45.30	0.42%	82,246
Jan 5, 2026	45.03	46.07	44.70	45.11	45.11	0.56%	97,952
Jan 2, 2026	44.59	45.43	44.50	44.86	44.86	0.47%	124,577
Dec 31, 2025	45.07	45.23	44.23	44.65	44.65	-0.51%	82,620
Dec 30, 2025	45.19	45.71	44.57	44.88	44.70	-0.60%	70,270
Dec 29, 2025	45.68	45.68	45.14	45.15	44.97	-1.10%	33,041
Dec 26, 2025	45.76	46.10	45.12	45.65	45.47	-0.07%	43,760
Dec 24, 2025	45.27	46.20	45.00	45.68	45.50	0.57%	46,799
Dec 23, 2025	45.78	46.74	45.42	45.42	45.24	-1.11%	65,166
Dec 22, 2025	45.80	47.33	45.74	45.93	45.75	0.33%	67,933
Dec 19, 2025	47.28	47.75	44.38	45.78	45.60	-3.62%	274,615
Dec 18, 2025	47.30	48.14	47.18	47.50	47.31	0.91%	69,167
Dec 17, 2025	47.18	47.90	46.95	47.07	46.88	-0.28%	55,954
Dec 16, 2025	47.15	47.60	46.91	47.20	47.01	0.45%	62,926
Dec 15, 2025	47.01	47.91	46.94	46.99	46.80	0.36%	66,992
Dec 12, 2025	46.81	46.92	46.39	46.82	46.63	0.64%	69,990
Dec 11, 2025	46.50	47.34	44.34	46.52	46.33	0.13%	95,158
Dec 10, 2025	45.52	46.95	42.94	46.46	46.27	2.72%	100,342
Dec 9, 2025	45.18	45.98	43.94	45.23	45.05	0.76%	70,165
Dec 8, 2025	45.31	45.73	44.89	44.89	44.71	0.02%	58,591
Dec 5, 2025	44.85	45.47	44.71	44.88	44.70	-0.53%	60,108
Dec 4, 2025	45.19	45.51	45.00	45.12	44.94	0.18%	46,228
Dec 3, 2025	43.82	45.18	43.82	45.04	44.86	2.88%	72,925
Dec 2, 2025	44.17	44.74	43.59	43.78	43.60	-0.45%	75,930
Dec 1, 2025	43.39	44.25	43.39	43.98	43.80	1.01%	47,771
Nov 28, 2025	43.35	43.86	43.35	43.54	43.37	0.11%	48,450
Nov 26, 2025	43.53	43.88	43.38	43.49	43.32	-0.89%	51,378
Nov 25, 2025	42.71	43.94	42.55	43.88	43.70	3.59%	59,148
Nov 24, 2025	42.48	42.99	42.09	42.36	42.19	-0.40%	48,735
Nov 21, 2025	41.89	42.63	41.86	42.53	42.36	2.38%	151,248
Nov 20, 2025	41.80	42.75	41.50	41.54	41.37	0.41%	93,783
Nov 19, 2025	41.19	41.50	41.08	41.37	41.20	0.51%	72,624
Nov 18, 2025	40.46	41.40	40.22	41.16	40.99	1.03%	93,171
Nov 17, 2025	41.91	42.19	40.61	40.74	40.58	-3.05%	91,493
Nov 14, 2025	41.70	42.11	40.95	42.02	41.85	0.36%	44,604
Nov 13, 2025	41.68	42.46	41.26	41.87	41.70	0.26%	77,515
Nov 12, 2025	42.01	42.86	41.72	41.76	41.59	-1.18%	40,300
Nov 11, 2025	41.73	42.47	41.30	42.26	42.09	1.37%	78,475
Nov 10, 2025	41.13	41.87	40.95	41.69	41.52	1.12%	67,882
Nov 7, 2025	40.97	41.26	40.60	41.23	41.06	0.98%	52,203
Nov 6, 2025	41.30	41.44	40.78	40.83	40.67	-1.42%	41,083
Nov 5, 2025	40.81	41.70	40.75	41.42	41.25	1.52%	70,271
Nov 4, 2025	40.54	40.89	40.00	40.80	40.64	0.29%	65,750
Nov 3, 2025	40.51	40.73	39.98	40.68	40.52	0.42%	64,322
Oct 31, 2025	40.40	40.77	40.18	40.51	40.35	-0.59%	73,132
Oct 30, 2025	40.95	41.78	40.38	40.75	40.59	-0.92%	74,687
Oct 29, 2025	41.43	42.34	40.72	41.13	40.97	-1.51%	132,973
Oct 28, 2025	41.54	42.02	40.94	41.76	41.59	0.36%	89,647
Oct 27, 2025	42.00	42.48	41.16	41.61	41.44	-0.62%	111,795
Oct 24, 2025	40.85	41.92	40.67	41.87	41.70	3.23%	95,234
Oct 23, 2025	40.28	41.00	40.15	40.56	40.40	-0.15%	97,879
Oct 22, 2025	41.08	41.43	40.45	40.62	40.46	-0.78%	72,826
Oct 21, 2025	41.04	41.08	40.42	40.94	40.78	0.29%	83,463
Oct 20, 2025	40.18	41.05	40.18	40.82	40.66	2.13%	93,747
Oct 17, 2025	39.22	40.50	39.17	39.97	39.81	3.07%	159,898
Oct 16, 2025	41.21	41.80	38.60	38.78	38.62	-6.53%	221,682
Oct 15, 2025	40.97	42.01	40.50	41.49	41.32	-1.85%	158,584
Oct 14, 2025	40.30	42.44	40.30	42.27	42.10	4.47%	183,291
Oct 13, 2025	40.84	41.12	40.04	40.46	40.30	-0.10%	85,546