5 DAY PERFORMANCE
-8.73%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-13.73%
6 MONTH PERFORMANCE
-3.56%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+7.27%
Equity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.57 | $48.81 (-3.48%) | $51.05 | $48.60 | 99.88 K | $1.01 B |
| 11/04/2026 | $50.27 | $49.97 (-0.6%) | $51.04 | $49.85 | 179.61 K | $1.03 B |
| 11/03/2026 | $49.78 | $49.14 (-1.29%) | $50.20 | $48.98 | 125.04 K | $1.01 B |
| 11/02/2026 | $49.03 | $49.95 (1.88%) | $50.21 | $49.03 | 108.10 K | $1.03 B |
| 10/30/2026 | $49.53 | $48.68 (-1.72%) | $49.54 | $48.48 | 91.80 K | $1.00 B |
| 10/29/2026 | $49.21 | $49.11 (-0.2%) | $49.61 | $49.10 | 129.47 K | $1.01 B |
| 10/28/2026 | $48.63 | $48.63 (0%) | $48.95 | $48.09 | 122.33 K | $1.00 B |
| 10/27/2026 | $49.17 | $48.53 (-1.3%) | $49.17 | $48.46 | 84.60 K | $999.39 M |
| 10/26/2026 | $49.09 | $48.80 (-0.59%) | $49.67 | $48.67 | 88.90 K | $1.00 B |
| 10/23/2026 | $48.24 | $48.88 (1.33%) | $49.17 | $48.00 | 135.24 K | $1.01 B |
| 10/22/2026 | $47.59 | $48.64 (2.21%) | $48.89 | $47.59 | 118.30 K | $1.00 B |
| 10/21/2026 | $48.03 | $47.54 (-1.02%) | $48.05 | $47.35 | 118.72 K | $979.00 M |
| 10/20/2026 | $47.50 | $47.94 (0.93%) | $48.62 | $47.45 | 155.80 K | $987.24 M |
| 10/19/2026 | $47.70 | $47.23 (-0.99%) | $48.78 | $46.95 | 261.05 K | $972.62 M |
| 10/16/2026 | $47.02 | $47.51 (1.04%) | $47.69 | $46.93 | 201.60 K | $978.38 M |
| 10/15/2026 | $47.27 | $46.68 (-1.25%) | $48.04 | $46.20 | 250.43 K | $961.29 M |
| 10/14/2026 | $46.18 | $46.57 (0.84%) | $47.59 | $46.00 | 188.91 K | $959.02 M |
| 10/13/2026 | $47.43 | $46.83 (-1.27%) | $47.79 | $46.65 | 180.50 K | $964.38 M |
| 10/12/2026 | $46.88 | $47.23 (0.75%) | $48.01 | $46.70 | 226.61 K | $972.62 M |
| 10/09/2026 | $47.35 | $46.70 (-1.37%) | $47.40 | $46.70 | 74.50 K | $889.07 M |
| 10/08/2026 | $47.00 | $47.49 (1.04%) | $47.59 | $46.77 | 114.10 K | $904.11 M |
| 10/07/2026 | $47.23 | $47.00 (-0.49%) | $47.26 | $46.75 | 90.63 K | $894.78 M |
| 10/06/2026 | $47.83 | $47.50 (-0.69%) | $47.85 | $47.45 | 65.44 K | $904.30 M |
| 10/05/2026 | $47.65 | $47.54 (-0.23%) | $48.09 | $47.02 | 126.15 K | $905.06 M |
| 10/02/2026 | $47.51 | $47.73 (0.46%) | $47.80 | $47.32 | 147.22 K | $908.68 M |
| 10/01/2026 | $47.10 | $47.48 (0.81%) | $47.48 | $46.02 | 136.30 K | $903.92 M |
| 09/30/2026 | $47.22 | $47.14 (-0.17%) | $47.56 | $46.74 | 133.89 K | $897.45 M |
| 09/29/2026 | $48.19 | $47.46 (-1.51%) | $48.62 | $47.35 | 84.60 K | $903.54 M |
| 09/28/2026 | $48.36 | $48.03 (-0.68%) | $48.82 | $48.03 | 91.45 K | $914.39 M |
| 09/25/2026 | $48.41 | $48.36 (-0.1%) | $48.98 | $48.18 | 122.10 K | $920.67 M |
| 09/24/2026 | $47.94 | $48.17 (0.48%) | $49.79 | $47.89 | 87.30 K | $917.06 M |
| 09/23/2026 | $48.39 | $47.80 (-1.22%) | $48.73 | $47.74 | 91.31 K | $910.01 M |
| 09/22/2026 | $48.75 | $48.56 (-0.39%) | $49.34 | $48.45 | 134.90 K | $924.48 M |
| 09/21/2026 | $49.07 | $48.61 (-0.94%) | $49.43 | $48.45 | 83.83 K | $925.43 M |
| 09/18/2026 | $48.83 | $49.03 (0.41%) | $49.08 | $48.45 | 194.00 K | $933.43 M |
| 09/17/2026 | $49.86 | $49.09 (-1.54%) | $49.86 | $49.02 | 64.40 K | $934.57 M |
| 09/16/2026 | $50.24 | $49.21 (-2.05%) | $50.34 | $48.66 | 100.51 K | $936.86 M |
| 09/15/2026 | $50.38 | $50.14 (-0.48%) | $50.69 | $49.60 | 101.02 K | $954.56 M |
| 09/14/2026 | $50.21 | $50.23 (0.04%) | $50.80 | $50.11 | 106.40 K | $956.28 M |
| 09/11/2026 | $50.41 | $50.05 (-0.71%) | $50.41 | $49.41 | 77.40 K | $952.85 M |
| 09/10/2026 | $49.64 | $49.90 (0.52%) | $50.70 | $49.34 | 91.94 K | $949.99 M |
| 09/09/2026 | $49.84 | $49.62 (-0.44%) | $50.46 | $49.42 | 106.94 K | $944.66 M |
| 09/08/2026 | $50.86 | $50.13 (-1.44%) | $50.96 | $50.13 | 103.41 K | $954.37 M |
| 09/04/2026 | $51.36 | $50.97 (-0.76%) | $52.05 | $50.51 | 186.30 K | $970.36 M |
| 09/03/2026 | $50.00 | $51.00 (2%) | $51.31 | $50.00 | 165.93 K | $970.93 M |
| 09/02/2026 | $49.29 | $49.57 (0.57%) | $50.07 | $48.96 | 70.60 K | $943.71 M |
| 09/01/2026 | $49.17 | $48.99 (-0.37%) | $49.48 | $48.67 | 62.20 K | $932.67 M |
| 08/31/2026 | $49.44 | $49.36 (-0.16%) | $50.05 | $49.03 | 73.80 K | $939.71 M |
| 08/28/2026 | $50.01 | $49.62 (-0.78%) | $50.01 | $49.39 | 98.30 K | $944.66 M |
| 08/27/2026 | $49.28 | $49.73 (0.91%) | $49.75 | $48.59 | 80.42 K | $946.76 M |
| 08/26/2026 | $49.79 | $49.53 (-0.52%) | $50.05 | $49.38 | 75.30 K | $942.95 M |
| 08/25/2026 | $49.90 | $49.77 (-0.26%) | $50.13 | $49.58 | 72.80 K | $947.52 M |
| 08/24/2026 | $49.85 | $50.00 (0.3%) | $50.66 | $49.84 | 102.12 K | $951.90 M |
| 08/21/2026 | $50.18 | $49.86 (-0.64%) | $50.54 | $49.58 | 143.73 K | $949.23 M |
| 08/20/2026 | $49.48 | $49.88 (0.81%) | $50.07 | $49.22 | 90.41 K | $949.61 M |
| 08/19/2026 | $51.17 | $49.85 (-2.58%) | $51.98 | $49.83 | 113.20 K | $949.04 M |
| 08/18/2026 | $51.66 | $51.15 (-0.99%) | $51.99 | $50.84 | 89.63 K | $973.79 M |
| 08/17/2026 | $51.25 | $51.37 (0.23%) | $51.50 | $51.02 | 86.81 K | $977.98 M |
| 08/14/2026 | $51.59 | $51.64 (0.1%) | $52.10 | $51.54 | 71.35 K | $983.12 M |
| 08/13/2026 | $51.78 | $51.73 (-0.1%) | $51.95 | $51.49 | 93.01 K | $984.83 M |
| 08/12/2026 | $51.50 | $51.46 (-0.08%) | $51.65 | $51.00 | 85.00 K | $979.69 M |
| 08/11/2026 | $50.85 | $51.25 (0.79%) | $51.43 | $50.61 | 72.20 K | $975.69 M |
| 08/10/2026 | $50.76 | $50.69 (-0.14%) | $50.96 | $50.36 | 67.90 K | $965.03 M |
| 08/07/2026 | $51.30 | $50.94 (-0.7%) | $51.30 | $49.82 | 53.01 K | $969.79 M |
| 08/06/2026 | $52.00 | $51.22 (-1.5%) | $52.27 | $51.02 | 76.22 K | $975.12 M |
| 08/05/2026 | $51.72 | $51.50 (-0.43%) | $51.94 | $51.31 | 88.63 K | $980.45 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.
