Equity Bancshares, Inc. Class A EQBK
NYSE · United States · Finance
$47.48+0.34 (+0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47.48 | +0.72% | $47.10 | $47.48 | $46.02 | 136.30K |
| 2026-09-30 | $47.14 | -0.67% | $47.22 | $47.56 | $46.74 | 132.80K |
| 2026-09-29 | $47.46 | -1.19% | $48.19 | $48.62 | $47.35 | 84.60K |
| 2026-09-28 | $48.03 | -0.68% | $48.36 | $48.82 | $48.03 | 91.00K |
| 2026-09-25 | $48.36 | +0.39% | $48.41 | $48.98 | $48.18 | 122.10K |
| 2026-09-24 | $48.17 | +0.77% | $47.94 | $49.79 | $47.89 | 87.30K |
| 2026-09-23 | $47.80 | -1.57% | $48.39 | $48.73 | $47.74 | 91.30K |
| 2026-09-22 | $48.56 | -0.10% | $48.75 | $49.34 | $48.45 | 134.90K |
| 2026-09-21 | $48.61 | -0.86% | $49.07 | $49.43 | $48.45 | 83.80K |
| 2026-09-18 | $49.03 | -0.12% | $48.83 | $49.08 | $48.45 | 194.00K |
| 2026-09-17 | $49.09 | -0.24% | $49.86 | $49.86 | $49.02 | 64.40K |
| 2026-09-16 | $49.21 | -1.85% | $50.24 | $50.34 | $48.66 | 100.50K |
| 2026-09-15 | $50.14 | -0.18% | $50.38 | $50.69 | $49.60 | 101.00K |
| 2026-09-14 | $50.23 | +0.36% | $50.21 | $50.80 | $50.11 | 106.40K |
| 2026-09-11 | $50.05 | +0.30% | $50.41 | $50.41 | $49.41 | 77.40K |
| 2026-09-10 | $49.90 | +0.56% | $49.64 | $50.70 | $49.34 | 91.90K |
| 2026-09-09 | $49.62 | -1.02% | $49.84 | $50.46 | $49.42 | 106.90K |
| 2026-09-08 | $50.13 | -1.65% | $50.86 | $50.96 | $50.13 | 103.40K |
| 2026-09-04 | $50.97 | -0.06% | $51.36 | $52.05 | $50.51 | 186.30K |
| 2026-09-03 | $51.00 | +2.88% | $50.00 | $51.31 | $50.00 | 165.90K |
| 2026-09-02 | $49.57 | +1.18% | $49.29 | $50.07 | $48.96 | 70.60K |
| 2026-09-01 | $48.99 | -0.75% | $49.17 | $49.48 | $48.67 | 62.20K |
| 2026-08-31 | $49.36 | -0.52% | $49.44 | $50.05 | $49.03 | 73.80K |
| 2026-08-28 | $49.62 | -0.22% | $50.01 | $50.01 | $49.39 | 98.30K |
| 2026-08-27 | $49.73 | +0.40% | $49.28 | $49.75 | $48.59 | 80.40K |
| 2026-08-26 | $49.53 | -0.48% | $49.79 | $50.05 | $49.38 | 75.30K |
| 2026-08-25 | $49.77 | -0.46% | $49.90 | $50.13 | $49.58 | 72.80K |
| 2026-08-24 | $50.00 | +0.28% | $49.85 | $50.66 | $49.84 | 102.10K |
| 2026-08-21 | $49.86 | -0.04% | $50.18 | $50.54 | $49.58 | 143.70K |
| 2026-08-20 | $49.88 | +0.06% | $49.48 | $50.07 | $49.22 | 90.40K |
| 2026-08-19 | $49.85 | -2.54% | $51.17 | $51.98 | $49.83 | 113.20K |
| 2026-08-18 | $51.15 | -0.43% | $51.66 | $51.99 | $50.84 | 89.60K |
| 2026-08-17 | $51.37 | -0.52% | $51.25 | $51.50 | $51.02 | 86.80K |
| 2026-08-14 | $51.64 | -0.17% | $51.59 | $52.10 | $51.54 | 71.30K |
| 2026-08-13 | $51.73 | +0.52% | $51.78 | $51.95 | $51.49 | 93.00K |
| 2026-08-12 | $51.46 | +0.41% | $51.50 | $51.65 | $51.00 | 85.00K |
| 2026-08-11 | $51.25 | +1.10% | $50.85 | $51.43 | $50.61 | 72.20K |
| 2026-08-10 | $50.69 | -0.49% | $50.76 | $50.96 | $50.36 | 67.90K |
| 2026-08-07 | $50.94 | -0.55% | $51.30 | $51.30 | $49.82 | 53.00K |
| 2026-08-06 | $51.22 | -0.54% | $52.00 | $52.27 | $51.02 | 76.20K |
| 2026-08-05 | $51.50 | -0.08% | $51.72 | $51.94 | $51.31 | 88.60K |
| 2026-08-04 | $51.54 | +1.06% | $51.01 | $51.85 | $50.36 | 121.50K |
| 2026-08-03 | $51.00 | +0.63% | $51.46 | $51.69 | $50.58 | 108.80K |
| 2026-07-31 | $50.68 | -0.10% | $50.85 | $51.13 | $49.75 | 93.20K |
| 2026-07-30 | $50.73 | +0.02% | $51.03 | $51.50 | $50.57 | 62.30K |
| 2026-07-29 | $50.72 | -0.51% | $50.76 | $51.55 | $50.37 | 149.00K |
| 2026-07-28 | $50.98 | +1.09% | $50.98 | $51.33 | $49.65 | 124.90K |
| 2026-07-27 | $50.43 | +0.26% | $50.71 | $50.93 | $50.20 | 124.30K |
| 2026-07-24 | $50.30 | +1.47% | $49.96 | $50.70 | $48.47 | 120.00K |
| 2026-07-23 | $49.57 | -0.78% | $49.21 | $49.91 | $48.93 | 159.60K |
| 2026-07-22 | $49.96 | -0.93% | $50.41 | $50.60 | $49.18 | 136.00K |
| 2026-07-21 | $50.43 | +0.38% | $50.14 | $50.66 | $49.84 | 112.40K |
| 2026-07-20 | $50.24 | -0.40% | $50.37 | $50.64 | $49.73 | 121.80K |
| 2026-07-17 | $50.44 | -2.06% | $51.20 | $51.73 | $50.20 | 165.60K |
| 2026-07-16 | $51.50 | +4.67% | $49.93 | $51.70 | $49.72 | 258.50K |
| 2026-07-15 | $49.20 | +0.47% | $49.99 | $50.00 | $48.16 | 205.20K |
| 2026-07-14 | $48.97 | +0.25% | $48.73 | $48.98 | $48.14 | 168.50K |
| 2026-07-13 | $48.85 | +1.98% | $48.07 | $48.94 | $47.62 | 249.20K |
| 2026-07-10 | $47.90 | 0.00% | $47.74 | $48.29 | $47.02 | 113.20K |
| 2026-07-09 | $47.90 | +0.27% | $47.65 | $48.49 | $47.65 | 237.80K |
| 2026-07-08 | $47.77 | -1.91% | $48.45 | $48.62 | $47.62 | 192.50K |
| 2026-07-07 | $48.70 | -0.47% | $49.18 | $49.33 | $48.65 | 72.80K |
| 2026-07-06 | $48.93 | -0.61% | $49.04 | $50.00 | $48.45 | 96.60K |
| 2026-07-02 | $49.23 | -1.93% | $50.13 | $51.48 | $48.88 | 128.40K |
| 2026-07-01 | $50.20 | +2.47% | $49.39 | $50.57 | $49.09 | 245.00K |
| 2026-06-30 | $48.99 | -0.24% | $48.88 | $49.23 | $48.63 | 114.90K |
| 2026-06-29 | $49.11 | -1.01% | $49.30 | $49.50 | $48.12 | 163.20K |
| 2026-06-26 | $49.61 | +3.10% | $48.41 | $49.61 | $48.41 | 634.10K |
| 2026-06-25 | $48.12 | +0.67% | $48.00 | $48.75 | $47.00 | 137.90K |
| 2026-06-24 | $47.80 | +0.40% | $47.51 | $47.86 | $47.29 | 166.30K |
| 2026-06-23 | $47.61 | +1.49% | $47.30 | $47.64 | $46.72 | 177.00K |
| 2026-06-22 | $46.91 | +0.67% | $46.90 | $47.23 | $46.65 | 142.70K |
| 2026-06-18 | $46.60 | +0.24% | $46.72 | $47.08 | $46.30 | 288.30K |
| 2026-06-17 | $46.49 | -1.82% | $47.09 | $47.51 | $45.96 | 129.70K |
| 2026-06-16 | $47.35 | +0.17% | $47.66 | $47.74 | $46.97 | 78.30K |
| 2026-06-15 | $47.27 | -2.31% | $48.18 | $48.93 | $47.21 | 83.10K |
| 2026-06-12 | $48.39 | +0.94% | $48.25 | $48.49 | $47.97 | 82.20K |
| 2026-06-11 | $47.94 | +0.04% | $48.09 | $48.25 | $47.28 | 118.20K |
| 2026-06-10 | $47.92 | +0.76% | $47.84 | $48.06 | $47.52 | 106.90K |
| 2026-06-09 | $47.56 | +1.58% | $46.99 | $47.99 | $46.99 | 67.20K |
| 2026-06-08 | $46.82 | +0.39% | $46.79 | $47.30 | $46.59 | 84.70K |
| 2026-06-05 | $46.64 | +1.77% | $45.91 | $47.00 | $45.75 | 107.90K |
| 2026-06-04 | $45.83 | +1.84% | $45.75 | $46.74 | $45.69 | 163.10K |
| 2026-06-03 | $45.00 | -2.36% | $45.97 | $45.97 | $44.89 | 69.20K |
| 2026-06-02 | $46.09 | +0.96% | $45.44 | $46.31 | $45.44 | 46.90K |
| 2026-06-01 | $45.65 | -0.98% | $46.01 | $46.48 | $45.12 | 84.90K |
| 2026-05-29 | $46.10 | -0.22% | $46.07 | $46.49 | $45.96 | 84.70K |
| 2026-05-28 | $46.20 | -0.06% | $46.06 | $46.20 | $45.67 | 95.50K |
| 2026-05-27 | $46.23 | +0.35% | $46.09 | $46.42 | $45.63 | 72.50K |
| 2026-05-26 | $46.07 | +0.22% | $45.89 | $46.46 | $45.68 | 52.10K |