Equity Bancshares, Inc. (EQBK)

NYSE: EQBK · Real-Time Price · USD

49.11

-0.50 (-1.01%)

At close: Jun 29, 2026, 4:00 PM EDT

49.11

0.00 (0.00%)

After-hours: Jun 29, 2026, 4:10 PM EDT

Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	49.30	49.34	48.12	49.09	-	-1.05%	11,932
Jun 26, 2026	48.41	49.61	48.41	49.61	49.61	3.10%	622,911
Jun 25, 2026	48.00	48.75	47.00	48.12	48.12	0.67%	132,211
Jun 24, 2026	47.51	47.86	47.29	47.80	47.80	0.40%	163,254
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
Apr 10, 2026	46.50	46.50	45.65	46.36	46.36	-0.32%	94,897
Apr 9, 2026	46.15	46.89	46.15	46.51	46.51	0.45%	172,082
Apr 8, 2026	46.82	47.36	46.16	46.30	46.30	1.34%	91,531
Apr 7, 2026	45.00	45.79	44.53	45.69	45.69	1.69%	95,942
Apr 6, 2026	44.50	45.24	44.33	44.93	44.93	0.51%	149,428
Apr 2, 2026	44.10	44.88	43.95	44.70	44.70	0.49%	150,370
Apr 1, 2026	44.47	45.05	44.38	44.48	44.48	0.16%	136,208
Mar 31, 2026	44.21	44.50	43.79	44.41	44.41	1.25%	75,727
Mar 30, 2026	43.87	44.29	43.70	44.04	43.86	0.75%	70,631
Mar 27, 2026	43.37	44.15	43.25	43.71	43.53	-0.32%	66,383
Mar 26, 2026	43.26	43.90	43.26	43.85	43.67	0.34%	61,050
Mar 25, 2026	44.45	44.50	43.54	43.70	43.52	-0.48%	100,140
Mar 24, 2026	43.05	44.41	43.05	43.91	43.73	0.85%	134,445
Mar 23, 2026	43.75	44.54	43.51	43.54	43.36	1.47%	177,048
Mar 20, 2026	43.93	43.99	42.91	42.91	42.73	-2.14%	398,595
Mar 19, 2026	43.24	44.21	43.20	43.85	43.67	0.80%	85,332
Mar 18, 2026	43.96	44.31	43.49	43.50	43.32	-1.41%	107,249
Mar 17, 2026	44.54	45.06	43.75	44.12	43.94	-0.34%	122,513
Mar 16, 2026	44.01	44.49	43.84	44.27	44.09	1.44%	85,604
Mar 13, 2026	44.03	44.24	43.00	43.64	43.46	-0.14%	100,087
Mar 12, 2026	43.03	44.01	42.73	43.70	43.52	-	117,801
Mar 11, 2026	43.94	44.22	43.60	43.70	43.52	-1.62%	134,052
Mar 10, 2026	43.98	45.40	43.95	44.42	44.24	0.02%	101,828
Mar 9, 2026	43.91	45.00	43.25	44.41	44.23	-0.36%	166,486
Mar 6, 2026	44.97	44.97	43.53	44.57	44.39	-1.39%	108,590
Mar 5, 2026	44.97	45.41	44.50	45.20	45.02	-0.66%	103,210
Mar 4, 2026	45.62	46.01	45.17	45.50	45.31	0.24%	139,166
Mar 3, 2026	44.68	45.68	44.18	45.39	45.20	-0.13%	131,981
Mar 2, 2026	44.24	45.76	44.24	45.45	45.26	1.27%	127,554
Feb 27, 2026	45.20	46.11	44.51	44.88	44.70	-2.22%	126,154
Feb 26, 2026	46.35	46.76	45.32	45.90	45.71	-0.22%	122,958
Feb 25, 2026	45.76	46.42	45.57	46.00	45.81	0.79%	170,046
Feb 24, 2026	45.60	45.64	44.76	45.64	45.45	0.86%	91,258
Feb 23, 2026	46.27	46.79	44.61	45.25	45.07	-2.60%	151,451
Feb 20, 2026	45.77	46.49	45.70	46.46	46.27	1.71%	138,955
Feb 19, 2026	45.01	45.88	45.00	45.68	45.49	0.37%	117,053
Feb 18, 2026	46.00	46.30	45.48	45.51	45.32	-1.47%	84,155
Feb 17, 2026	46.33	47.00	46.19	46.19	46.00	0.04%	94,265
Feb 13, 2026	46.19	46.63	45.54	46.17	45.98	-0.43%	69,037
Feb 12, 2026	46.56	46.56	45.06	46.37	46.18	0.52%	141,359
Feb 11, 2026	46.99	47.32	45.71	46.13	45.94	-1.20%	74,404
Feb 10, 2026	47.40	47.83	46.24	46.69	46.50	-1.62%	123,685
Feb 9, 2026	47.24	47.95	46.07	47.46	47.27	-0.06%	78,078
Feb 6, 2026	47.82	48.25	47.24	47.49	47.30	-0.13%	80,293
Feb 5, 2026	47.45	48.01	46.80	47.55	47.36	0.61%	108,874
Feb 4, 2026	47.69	48.66	47.20	47.26	47.07	-0.21%	84,780