Equity Bancshares, Inc. (EQBK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$40.35

north_east

$0.18 (0.45%)

Day's range

$40.28

$40.98

5 DAY PERFORMANCE

-7.83%

1 MONTH PERFORMANCE

-2.13%

3 MONTH PERFORMANCE

-4.38%

6 MONTH PERFORMANCE

+2.02%

YEAR-TO-DATE PERFORMANCE

-4.88%

1 YEAR PERFORMANCE

-15.11%

Equity Bancshares, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$44.85	$44.88 (0.07%)	$45.47	$44.71	60.10 K	$858.46 M
12/04/2025	$45.19	$45.12 (-0.15%)	$45.51	$45.00	46.23 K	$863.06 M
12/03/2025	$43.82	$45.04 (2.78%)	$45.18	$43.82	72.93 K	$861.53 M
12/02/2025	$44.17	$43.78 (-0.88%)	$44.74	$43.59	75.93 K	$837.42 M
12/01/2025	$43.39	$43.98 (1.36%)	$44.25	$43.39	47.80 K	$841.25 M
11/28/2025	$43.35	$43.54 (0.44%)	$43.86	$43.35	48.50 K	$832.83 M
11/26/2025	$43.53	$43.49 (-0.09%)	$43.88	$43.38	51.40 K	$831.88 M
11/25/2025	$42.71	$43.88 (2.74%)	$43.94	$42.55	59.15 K	$839.34 M
11/24/2025	$42.48	$42.36 (-0.28%)	$42.99	$42.09	48.74 K	$810.26 M
11/21/2025	$41.89	$42.53 (1.53%)	$42.63	$41.86	151.25 K	$813.51 M
11/20/2025	$41.80	$41.54 (-0.62%)	$42.75	$41.50	93.80 K	$794.58 M
11/19/2025	$41.19	$41.37 (0.44%)	$41.50	$41.08	72.62 K	$791.33 M
11/18/2025	$40.46	$41.16 (1.73%)	$41.40	$40.22	93.20 K	$787.31 M
11/17/2025	$41.91	$40.74 (-2.79%)	$42.19	$40.61	91.50 K	$779.27 M
11/14/2025	$41.70	$42.02 (0.77%)	$42.11	$40.95	44.60 K	$803.76 M
11/13/2025	$41.68	$41.87 (0.46%)	$42.46	$41.26	77.52 K	$800.89 M
11/12/2025	$42.01	$41.76 (-0.6%)	$42.86	$41.72	40.30 K	$798.79 M
11/11/2025	$41.73	$42.26 (1.27%)	$42.47	$41.30	78.50 K	$808.35 M
11/10/2025	$41.13	$41.69 (1.36%)	$41.87	$40.95	67.90 K	$797.45 M
11/07/2025	$40.97	$41.23 (0.63%)	$41.26	$40.60	52.20 K	$788.65 M
11/06/2025	$41.30	$40.83 (-1.14%)	$41.44	$40.78	41.10 K	$781.00 M
11/05/2025	$40.81	$41.42 (1.49%)	$41.70	$40.75	70.30 K	$792.28 M
11/04/2025	$40.54	$40.80 (0.64%)	$40.89	$40.00	65.80 K	$780.42 M
11/03/2025	$40.51	$40.68 (0.42%)	$40.73	$39.98	64.32 K	$778.13 M
10/31/2025	$40.40	$40.51 (0.27%)	$40.77	$40.17	73.13 K	$774.88 M
10/30/2025	$40.95	$40.75 (-0.49%)	$41.78	$40.38	74.70 K	$779.47 M
10/29/2025	$41.43	$41.13 (-0.72%)	$42.34	$40.72	133.00 K	$786.73 M
10/28/2025	$41.54	$41.76 (0.53%)	$42.02	$40.94	89.65 K	$798.79 M
10/27/2025	$42.00	$41.61 (-0.93%)	$42.48	$41.16	111.80 K	$729.19 M
10/24/2025	$40.85	$41.87 (2.5%)	$41.92	$40.67	95.23 K	$733.74 M
10/23/2025	$40.28	$40.56 (0.7%)	$41.00	$40.15	97.90 K	$710.79 M
10/22/2025	$41.08	$40.62 (-1.12%)	$41.43	$40.45	72.83 K	$711.84 M
10/21/2025	$41.04	$40.94 (-0.24%)	$41.08	$40.42	83.50 K	$717.44 M
10/20/2025	$40.18	$40.82 (1.59%)	$41.05	$40.18	93.75 K	$715.34 M
10/17/2025	$39.22	$39.97 (1.91%)	$40.49	$39.17	159.90 K	$700.45 M
10/16/2025	$41.21	$38.78 (-5.9%)	$41.80	$38.60	221.70 K	$679.59 M
10/15/2025	$40.97	$41.49 (1.27%)	$42.01	$40.50	158.60 K	$727.08 M
10/14/2025	$40.30	$42.27 (4.89%)	$42.44	$40.30	183.30 K	$740.75 M
10/13/2025	$40.84	$40.46 (-0.93%)	$41.12	$40.04	85.55 K	$709.03 M
10/10/2025	$41.12	$40.50 (-1.51%)	$41.68	$40.47	138.70 K	$709.73 M
10/09/2025	$41.14	$40.89 (-0.61%)	$41.36	$40.55	68.83 K	$716.57 M
10/08/2025	$41.15	$41.21 (0.15%)	$41.98	$40.79	104.71 K	$722.18 M
10/07/2025	$40.62	$40.48 (-0.34%)	$41.38	$40.47	68.12 K	$709.38 M
10/06/2025	$40.61	$40.64 (0.07%)	$41.41	$40.02	69.70 K	$712.19 M
10/03/2025	$40.09	$40.39 (0.75%)	$40.98	$40.07	52.84 K	$707.81 M
10/02/2025	$40.15	$40.17 (0.05%)	$41.25	$39.96	62.70 K	$703.95 M
10/01/2025	$40.47	$40.34 (-0.32%)	$40.64	$40.10	54.90 K	$706.93 M
09/30/2025	$40.81	$40.70 (-0.27%)	$41.08	$40.30	66.31 K	$713.24 M
09/29/2025	$41.57	$41.09 (-1.15%)	$41.57	$40.92	85.23 K	$720.07 M
09/26/2025	$41.05	$41.08 (0.07%)	$41.25	$40.50	43.33 K	$719.90 M
09/25/2025	$40.96	$41.00 (0.1%)	$41.03	$40.74	43.00 K	$718.50 M
09/24/2025	$41.19	$41.03 (-0.39%)	$41.41	$40.81	50.05 K	$719.02 M
09/23/2025	$41.36	$41.07 (-0.7%)	$42.21	$40.86	64.51 K	$719.72 M
09/22/2025	$41.70	$41.44 (-0.62%)	$42.39	$41.18	73.84 K	$726.21 M
09/19/2025	$42.53	$41.98 (-1.29%)	$42.59	$41.79	348.61 K	$735.67 M
09/18/2025	$41.18	$42.53 (3.28%)	$42.71	$41.00	77.31 K	$745.31 M
09/17/2025	$40.87	$40.98 (0.27%)	$42.04	$40.84	69.37 K	$718.15 M
09/16/2025	$40.73	$40.81 (0.2%)	$40.92	$40.10	64.60 K	$715.17 M
09/15/2025	$41.57	$40.98 (-1.42%)	$41.74	$40.84	68.60 K	$718.15 M
09/12/2025	$41.71	$41.61 (-0.24%)	$41.76	$41.15	103.01 K	$729.19 M
09/11/2025	$42.01	$41.88 (-0.31%)	$42.31	$41.65	90.50 K	$733.92 M
09/10/2025	$41.82	$42.08 (0.62%)	$42.12	$41.63	84.10 K	$737.42 M
09/09/2025	$42.49	$41.83 (-1.55%)	$42.75	$41.52	76.66 K	$733.04 M
09/08/2025	$42.32	$42.61 (0.69%)	$43.02	$41.81	88.42 K	$746.71 M