Equity Bancshares, Inc. (EQBK)

NYSE: EQBK · Real-Time Price · USD

46.20

+0.70 (1.54%)

At close: Apr 28, 2026, 4:00 PM EDT

46.27

+0.07 (0.15%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	102,962
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%	120,454
Apr 20, 2026	45.93	46.42	45.40	45.55	45.55	-0.96%	87,290
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%	188,733
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%	122,653
Apr 13, 2026	46.19	46.37	45.75	46.11	46.11	-0.54%	63,197
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%	87,672
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	0.84%	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
Feb 3, 2026	47.10	48.00	46.66	47.36	47.17	0.49%	88,793
Feb 2, 2026	46.28	47.30	45.54	47.13	46.94	2.19%	119,558
Jan 30, 2026	46.06	46.36	45.49	46.12	45.93	-0.30%	92,382
Jan 29, 2026	45.52	46.33	45.10	46.26	46.07	2.37%	111,869
Jan 28, 2026	45.51	45.57	44.93	45.19	45.01	-0.90%	78,766
Jan 27, 2026	45.43	46.54	45.25	45.60	45.41	0.26%	96,779
Jan 26, 2026	45.03	45.66	44.53	45.48	45.29	0.66%	75,959
Jan 23, 2026	48.41	48.41	45.03	45.18	45.00	-7.61%	97,235
Jan 22, 2026	49.72	50.07	48.22	48.90	48.70	-0.20%	225,692
Jan 21, 2026	46.96	49.11	46.39	49.00	48.80	5.40%	162,509
Jan 20, 2026	46.31	46.93	46.31	46.49	46.30	-0.92%	52,667
Jan 16, 2026	47.12	47.54	46.90	46.92	46.73	-0.99%	69,040
Jan 15, 2026	46.29	47.43	46.29	47.39	47.20	2.31%	90,923
Jan 14, 2026	45.57	46.42	45.00	46.32	46.13	1.65%	62,965
Jan 13, 2026	45.69	46.38	45.34	45.57	45.38	-0.22%	42,396
Jan 12, 2026	45.54	46.08	45.33	45.67	45.48	-0.15%	61,666
Jan 9, 2026	46.59	46.73	45.66	45.74	45.55	-2.03%	49,493
Jan 8, 2026	45.09	46.99	45.09	46.69	46.50	2.80%	72,893
Jan 7, 2026	45.30	45.64	44.70	45.42	45.23	0.26%	51,974
Jan 6, 2026	44.88	45.31	44.46	45.30	45.11	0.42%	82,246
Jan 5, 2026	45.03	46.07	44.70	45.11	44.93	0.56%	97,954
Jan 2, 2026	44.59	45.43	44.50	44.86	44.68	0.47%	127,221
Dec 31, 2025	45.07	45.23	44.23	44.65	44.47	-0.51%	96,188
Dec 30, 2025	45.19	45.71	44.57	44.88	44.52	-0.60%	70,270
Dec 29, 2025	45.68	45.68	45.14	45.15	44.79	-1.10%	33,041
Dec 26, 2025	45.76	46.10	45.12	45.65	45.28	-0.07%	43,760
Dec 24, 2025	45.27	46.20	45.00	45.68	45.31	0.57%	46,799
Dec 23, 2025	45.78	46.74	45.42	45.42	45.05	-1.11%	65,166
Dec 22, 2025	45.80	47.33	45.74	45.93	45.56	0.33%	67,933
Dec 19, 2025	47.28	47.75	44.38	45.78	45.41	-3.62%	274,615
Dec 18, 2025	47.30	48.14	47.18	47.50	47.12	0.91%	69,167
Dec 17, 2025	47.18	47.90	46.95	47.07	46.69	-0.28%	55,954
Dec 16, 2025	47.15	47.60	46.91	47.20	46.82	0.45%	62,926
Dec 15, 2025	47.01	47.91	46.94	46.99	46.61	0.36%	66,992
Dec 12, 2025	46.81	46.92	46.39	46.82	46.44	0.64%	69,990
Dec 11, 2025	46.50	47.34	44.34	46.52	46.14	0.13%	95,158
Dec 10, 2025	45.52	46.95	42.94	46.46	46.08	2.72%	100,342
Dec 9, 2025	45.18	45.98	43.94	45.23	44.86	0.76%	70,165
Dec 8, 2025	45.31	45.73	44.89	44.89	44.53	0.02%	58,591
Dec 5, 2025	44.85	45.47	44.71	44.88	44.52	-0.53%	60,108
Dec 4, 2025	45.19	45.51	45.00	45.12	44.76	0.18%	46,228
Dec 3, 2025	43.82	45.18	43.82	45.04	44.68	2.88%	72,925