5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-11.38%
6 MONTH PERFORMANCE
+6.39%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
+29.87%
Equity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.82 | $39.05 (0.59%) | $39.22 | $38.61 | 10,161 | |
| 03/11/2025 | $38.84 | $38.60 (-0.62%) | $39.20 | $38.46 | 66,562 | $618.41 M |
| 03/10/2025 | $39.36 | $38.79 (-1.45%) | $39.93 | $38.55 | 62,900 | $621.45 M |
| 03/07/2025 | $41.08 | $39.79 (-3.14%) | $41.08 | $39.20 | 54,200 | $637.47 M |
| 03/06/2025 | $40.29 | $40.32 (0.07%) | $40.61 | $39.99 | 48,100 | $645.96 M |
| 03/05/2025 | $41.21 | $40.64 (-1.38%) | $41.21 | $40.37 | 59,700 | $651.09 M |
| 03/04/2025 | $42.00 | $40.70 (-3.1%) | $42.06 | $40.21 | 100,500 | $652.05 M |
| 03/03/2025 | $42.77 | $42.54 (-0.54%) | $43.78 | $42.33 | 65,409 | $681.53 M |
| 02/28/2025 | $42.50 | $42.94 (1.04%) | $43.19 | $42.31 | 64,900 | $687.94 M |
| 02/27/2025 | $42.14 | $42.36 (0.52%) | $42.71 | $42.03 | 46,131 | $678.65 M |
| 02/26/2025 | $42.25 | $42.26 (0.02%) | $42.88 | $42.08 | 52,124 | $677.04 M |
| 02/25/2025 | $42.83 | $42.50 (-0.77%) | $43.74 | $42.40 | 110,118 | $680.89 M |
| 02/24/2025 | $43.37 | $42.54 (-1.91%) | $43.48 | $42.51 | 66,743 | $681.53 M |
| 02/21/2025 | $44.09 | $42.92 (-2.65%) | $44.09 | $42.76 | 41,403 | $687.62 M |
| 02/20/2025 | $43.81 | $43.55 (-0.59%) | $43.81 | $43.03 | 33,900 | $697.71 M |
| 02/19/2025 | $43.26 | $43.88 (1.43%) | $44.03 | $43.26 | 40,442 | $703.00 M |
| 02/18/2025 | $43.18 | $43.89 (1.64%) | $44.00 | $43.01 | 33,900 | $703.16 M |
| 02/14/2025 | $43.75 | $43.36 (-0.89%) | $43.91 | $43.14 | 23,431 | $694.67 M |
| 02/13/2025 | $43.58 | $43.47 (-0.25%) | $43.58 | $42.88 | 34,900 | $696.43 M |
| 02/12/2025 | $43.95 | $43.37 (-1.32%) | $44.00 | $43.27 | 33,900 | $694.83 M |
| 02/11/2025 | $43.51 | $44.65 (2.62%) | $44.75 | $43.32 | 35,945 | $715.33 M |
| 02/10/2025 | $43.89 | $43.75 (-0.32%) | $44.19 | $43.73 | 56,713 | $700.92 M |
| 02/07/2025 | $44.54 | $44.22 (-0.72%) | $44.59 | $43.61 | 51,700 | $708.45 M |
| 02/06/2025 | $44.08 | $44.76 (1.54%) | $44.82 | $44.03 | 192,147 | $717.10 M |
| 02/05/2025 | $44.50 | $44.00 (-1.12%) | $44.61 | $43.87 | 134,300 | $704.92 M |
| 02/04/2025 | $42.60 | $44.22 (3.8%) | $44.33 | $42.60 | 44,600 | $708.45 M |
| 02/03/2025 | $42.45 | $43.01 (1.32%) | $43.52 | $42.13 | 63,200 | $689.06 M |
| 01/31/2025 | $43.75 | $43.60 (-0.34%) | $44.04 | $43.14 | 66,000 | $698.51 M |
| 01/30/2025 | $44.49 | $43.85 (-1.44%) | $44.66 | $43.79 | 43,900 | $702.52 M |
| 01/29/2025 | $43.98 | $44.04 (0.14%) | $44.64 | $43.47 | 86,200 | $705.56 M |
| 01/28/2025 | $43.91 | $44.22 (0.71%) | $44.57 | $43.91 | 49,900 | $708.45 M |
| 01/27/2025 | $43.69 | $44.23 (1.24%) | $44.37 | $43.69 | 91,849 | $708.61 M |
| 01/24/2025 | $42.64 | $43.35 (1.67%) | $43.91 | $42.64 | 151,100 | $694.51 M |
| 01/23/2025 | $43.12 | $43.35 (0.53%) | $43.88 | $41.71 | 127,042 | $694.51 M |
| 01/22/2025 | $43.37 | $42.60 (-1.78%) | $43.37 | $42.49 | 60,100 | $682.49 M |
| 01/21/2025 | $43.52 | $43.76 (0.55%) | $44.10 | $43.52 | 55,539 | $701.08 M |
| 01/17/2025 | $43.42 | $43.13 (-0.67%) | $43.80 | $42.97 | 97,724 | $658.11 M |
| 01/16/2025 | $42.75 | $43.00 (0.58%) | $43.07 | $42.38 | 107,314 | $656.13 M |
| 01/15/2025 | $43.27 | $42.83 (-1.02%) | $43.27 | $42.32 | 38,700 | $653.54 M |
| 01/14/2025 | $40.85 | $41.93 (2.64%) | $42.02 | $40.73 | 52,700 | $639.80 M |
| 01/13/2025 | $39.40 | $40.63 (3.12%) | $40.74 | $39.40 | 63,826 | $619.97 M |
| 01/10/2025 | $40.51 | $39.81 (-1.73%) | $40.51 | $39.26 | 52,000 | $607.45 M |
| 01/08/2025 | $40.84 | $41.39 (1.35%) | $41.50 | $40.23 | 57,304 | $631.56 M |
| 01/07/2025 | $41.46 | $41.03 (-1.04%) | $41.64 | $40.57 | 63,800 | $626.07 M |
| 01/06/2025 | $41.69 | $41.43 (-0.62%) | $42.54 | $41.22 | 105,700 | $632.17 M |
| 01/03/2025 | $41.88 | $41.78 (-0.24%) | $41.99 | $41.10 | 90,400 | $637.51 M |
| 01/02/2025 | $42.43 | $41.46 (-2.29%) | $43.00 | $41.30 | 48,300 | $632.63 M |
| 12/31/2024 | $42.81 | $42.42 (-0.91%) | $42.88 | $42.05 | 38,800 | $647.28 M |
| 12/30/2024 | $42.43 | $42.58 (0.35%) | $42.77 | $42.11 | 31,130 | $649.72 M |
| 12/27/2024 | $42.46 | $42.69 (0.54%) | $43.14 | $42.20 | 63,600 | $651.40 M |
| 12/26/2024 | $42.58 | $42.87 (0.68%) | $42.96 | $41.27 | 31,113 | $654.15 M |
| 12/24/2024 | $42.59 | $42.81 (0.52%) | $42.86 | $40.84 | 54,400 | $653.23 M |
| 12/23/2024 | $41.92 | $42.34 (1%) | $42.92 | $41.68 | 84,249 | $646.06 M |
| 12/20/2024 | $42.07 | $42.32 (0.59%) | $42.99 | $41.88 | 314,736 | $645.75 M |
| 12/19/2024 | $44.15 | $42.36 (-4.05%) | $44.72 | $42.34 | 129,101 | $646.36 M |
| 12/18/2024 | $46.10 | $43.51 (-5.62%) | $46.10 | $42.73 | 167,100 | $663.91 M |
| 12/17/2024 | $46.35 | $45.50 (-1.83%) | $46.62 | $45.10 | 68,347 | $694.28 M |
| 12/16/2024 | $46.69 | $46.66 (-0.06%) | $47.08 | $46.42 | 26,042 | $711.98 M |
| 12/13/2024 | $46.52 | $46.49 (-0.06%) | $47.15 | $45.87 | 47,000 | $709.38 M |
| 12/12/2024 | $47.11 | $46.75 (-0.76%) | $47.35 | $46.56 | 27,414 | $713.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
