Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.85	45.47	44.71	44.88	44.88	-0.53%	60,108
Dec 4, 2025	45.19	45.51	45.00	45.12	45.12	0.18%	46,228
Dec 3, 2025	43.82	45.18	43.82	45.04	45.04	2.88%	72,913
Dec 2, 2025	44.17	44.74	43.59	43.78	43.78	-0.45%	75,930
Dec 1, 2025	43.39	44.25	43.39	43.98	43.98	1.01%	47,771
Nov 28, 2025	43.35	43.86	43.35	43.54	43.54	0.11%	48,448
Nov 26, 2025	43.53	43.88	43.38	43.49	43.49	-0.89%	51,378
Nov 25, 2025	42.71	43.94	42.55	43.88	43.88	3.59%	59,148
Nov 24, 2025	42.48	42.99	42.09	42.36	42.36	-0.40%	48,735
Nov 21, 2025	41.89	42.63	41.86	42.53	42.53	2.38%	151,248
Nov 20, 2025	41.80	42.75	41.50	41.54	41.54	0.41%	93,783
Nov 19, 2025	41.19	41.50	41.08	41.37	41.37	0.51%	72,624
Nov 18, 2025	40.46	41.40	40.22	41.16	41.16	1.03%	93,171
Nov 17, 2025	41.91	42.19	40.61	40.74	40.74	-3.05%	91,493
Nov 14, 2025	41.70	42.11	40.95	42.02	42.02	0.36%	44,604
Nov 13, 2025	41.68	42.46	41.26	41.87	41.87	0.26%	77,515
Nov 12, 2025	42.01	42.86	41.72	41.76	41.76	-1.18%	40,300
Nov 11, 2025	41.73	42.47	41.30	42.26	42.26	1.37%	78,475
Nov 10, 2025	41.13	41.87	40.95	41.69	41.69	1.12%	67,882
Nov 7, 2025	40.97	41.26	40.60	41.23	41.23	0.98%	52,203
Nov 6, 2025	41.30	41.44	40.78	40.83	40.83	-1.42%	41,083
Nov 5, 2025	40.81	41.70	40.75	41.42	41.42	1.52%	70,271
Nov 4, 2025	40.54	40.89	40.00	40.80	40.80	0.29%	65,750
Nov 3, 2025	40.51	40.73	39.98	40.68	40.68	0.42%	64,322
Oct 31, 2025	40.40	40.77	40.18	40.51	40.51	-0.59%	73,132
Oct 30, 2025	40.95	41.78	40.38	40.75	40.75	-0.92%	74,687
Oct 29, 2025	41.43	42.34	40.72	41.13	41.13	-1.51%	132,973
Oct 28, 2025	41.54	42.02	40.94	41.76	41.76	0.36%	89,647
Oct 27, 2025	42.00	42.48	41.16	41.61	41.61	-0.62%	111,795
Oct 24, 2025	40.85	41.92	40.67	41.87	41.87	3.23%	95,234
Oct 23, 2025	40.28	41.00	40.15	40.56	40.56	-0.15%	97,879
Oct 22, 2025	41.08	41.43	40.45	40.62	40.62	-0.78%	72,826
Oct 21, 2025	41.04	41.08	40.42	40.94	40.94	0.29%	83,463
Oct 20, 2025	40.18	41.05	40.18	40.82	40.82	2.13%	93,747
Oct 17, 2025	39.22	40.50	39.17	39.97	39.97	3.07%	159,898
Oct 16, 2025	41.21	41.80	38.60	38.78	38.78	-6.53%	221,682
Oct 15, 2025	40.97	42.01	40.50	41.49	41.49	-1.85%	158,584
Oct 14, 2025	40.30	42.44	40.30	42.27	42.27	4.47%	183,291
Oct 13, 2025	40.84	41.12	40.04	40.46	40.46	-0.10%	85,546
Oct 10, 2025	41.12	41.68	40.47	40.50	40.50	-0.95%	138,670
Oct 9, 2025	41.14	41.36	40.55	40.89	40.89	-0.78%	68,827
Oct 8, 2025	41.15	41.98	40.79	41.21	41.21	1.80%	104,711
Oct 7, 2025	40.62	41.38	40.47	40.48	40.48	-0.39%	68,119
Oct 6, 2025	40.61	41.41	40.02	40.64	40.64	0.62%	69,660
Oct 3, 2025	40.09	40.98	40.07	40.39	40.39	0.55%	52,839
Oct 2, 2025	40.15	41.25	39.96	40.17	40.17	-0.42%	62,655
Oct 1, 2025	40.47	40.64	40.10	40.34	40.34	-0.88%	54,865
Sep 30, 2025	40.81	41.08	40.30	40.70	40.70	-0.95%	66,314
Sep 29, 2025	41.57	41.57	40.92	41.09	40.91	0.02%	85,233
Sep 26, 2025	41.05	41.25	40.50	41.08	40.90	0.20%	43,326
Sep 25, 2025	40.96	41.03	40.75	41.00	40.82	-0.07%	42,979
Sep 24, 2025	41.19	41.41	40.81	41.03	40.85	-0.10%	50,045
Sep 23, 2025	41.36	42.21	40.86	41.07	40.89	-0.89%	64,514
Sep 22, 2025	41.70	42.39	41.18	41.44	41.26	-1.29%	73,839
Sep 19, 2025	42.53	42.59	41.79	41.98	41.80	-1.29%	348,609
Sep 18, 2025	41.18	42.71	41.00	42.53	42.34	3.78%	77,310
Sep 17, 2025	40.87	42.04	40.84	40.98	40.80	0.42%	69,367
Sep 16, 2025	40.73	40.92	40.10	40.81	40.63	-0.41%	64,584
Sep 15, 2025	41.57	41.74	40.84	40.98	40.80	-1.51%	68,591
Sep 12, 2025	41.71	41.76	41.15	41.61	41.43	-0.64%	103,005
Sep 11, 2025	42.01	42.31	41.65	41.88	41.70	-0.48%	90,472
Sep 10, 2025	41.82	42.12	41.63	42.08	41.90	0.60%	84,101
Sep 9, 2025	42.49	42.75	41.52	41.83	41.65	-1.83%	76,659
Sep 8, 2025	42.32	43.02	41.81	42.61	42.42	0.97%	88,419
Sep 5, 2025	42.54	43.34	41.96	42.20	42.02	-0.54%	82,367
Sep 4, 2025	43.00	43.06	42.08	42.43	42.24	-0.91%	103,157
Sep 3, 2025	40.23	42.82	40.23	42.82	42.63	6.39%	204,157
Sep 2, 2025	40.06	40.67	39.72	40.25	40.07	-0.69%	77,230
Aug 29, 2025	40.72	40.86	40.46	40.53	40.35	-0.34%	53,024
Aug 28, 2025	41.18	41.18	40.43	40.67	40.49	-0.47%	49,814
Aug 27, 2025	40.83	41.42	40.77	40.86	40.68	-0.49%	63,971
Aug 26, 2025	40.48	41.35	40.48	41.06	40.88	0.66%	74,217
Aug 25, 2025	41.12	41.18	40.74	40.79	40.61	-1.26%	56,912
Aug 22, 2025	39.69	41.47	39.40	41.31	41.13	4.56%	114,428
Aug 21, 2025	39.87	40.22	39.44	39.51	39.34	-1.47%	98,157
Aug 20, 2025	40.11	40.21	39.77	40.10	39.92	0.25%	77,928
Aug 19, 2025	39.79	40.29	39.60	40.00	39.82	0.53%	98,297
Aug 18, 2025	39.35	39.90	39.08	39.79	39.62	0.73%	111,367
Aug 15, 2025	39.87	39.87	39.29	39.50	39.33	-0.35%	204,297
Aug 14, 2025	39.14	39.68	38.91	39.64	39.47	0.28%	71,344
Aug 13, 2025	39.34	39.64	39.23	39.53	39.36	1.33%	50,903
Aug 12, 2025	37.85	39.12	37.85	39.01	38.84	3.92%	96,275
Aug 11, 2025	37.25	37.61	37.06	37.54	37.38	1.13%	85,621
Aug 8, 2025	36.90	37.29	36.31	37.12	36.96	1.50%	67,711
Aug 7, 2025	36.80	36.95	36.32	36.57	36.41	-0.05%	99,774
Aug 6, 2025	37.22	37.22	36.55	36.59	36.43	-1.85%	71,284
Aug 5, 2025	37.18	37.28	36.34	37.28	37.12	0.78%	115,019
Aug 4, 2025	36.41	37.09	36.21	36.99	36.83	1.18%	96,725
Aug 1, 2025	37.11	37.11	36.04	36.56	36.40	-2.71%	114,429
Jul 31, 2025	37.10	37.80	37.05	37.58	37.42	0.29%	133,999
Jul 30, 2025	38.16	38.38	37.29	37.47	37.31	-1.37%	90,485
Jul 29, 2025	38.76	38.79	37.86	37.99	37.82	-0.99%	66,499
Jul 28, 2025	38.37	38.47	38.12	38.37	38.20	-	57,806
Jul 25, 2025	38.74	38.74	37.85	38.37	38.20	-0.96%	65,554
Jul 24, 2025	39.22	39.25	38.53	38.74	38.57	-1.90%	69,103
Jul 23, 2025	39.82	40.05	39.15	39.49	39.32	-0.50%	64,931
Jul 22, 2025	39.70	40.19	39.69	39.69	39.52	-0.18%	66,085
Jul 21, 2025	40.06	40.32	39.68	39.76	39.59	-0.18%	66,182
Jul 18, 2025	40.55	40.56	39.77	39.83	39.66	-1.29%	86,694
Jul 17, 2025	40.15	40.86	39.84	40.35	40.17	-0.10%	99,017