5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
+8.82%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+13.52%
Equity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.77 | $45.76 (-2.16%) | $46.77 | $45.76 | 94.03 K | $878.98 M |
| 05/05/2026 | $45.67 | $46.07 (0.88%) | $46.26 | $45.67 | 77.23 K | $877.08 M |
| 05/04/2026 | $45.94 | $45.50 (-0.96%) | $46.34 | $45.49 | 81.83 K | $866.23 M |
| 05/01/2026 | $45.28 | $45.94 (1.46%) | $46.11 | $45.10 | 55.04 K | $874.60 M |
| 04/30/2026 | $45.02 | $45.34 (0.71%) | $45.83 | $44.75 | 62.80 K | $863.18 M |
| 04/29/2026 | $45.85 | $45.30 (-1.2%) | $46.10 | $45.06 | 138.90 K | $862.42 M |
| 04/28/2026 | $45.86 | $46.20 (0.74%) | $46.33 | $45.78 | 135.00 K | $879.55 M |
| 04/27/2026 | $45.38 | $45.50 (0.26%) | $45.92 | $45.18 | 104.52 K | $866.23 M |
| 04/24/2026 | $44.66 | $45.34 (1.52%) | $45.55 | $44.59 | 136.30 K | $863.18 M |
| 04/23/2026 | $44.94 | $45.04 (0.22%) | $45.35 | $44.84 | 65.80 K | $857.47 M |
| 04/22/2026 | $45.05 | $44.95 (-0.22%) | $45.47 | $44.75 | 101.04 K | $855.75 M |
| 04/21/2026 | $45.35 | $44.90 (-0.99%) | $45.44 | $44.70 | 124.40 K | $854.80 M |
| 04/20/2026 | $45.93 | $45.55 (-0.83%) | $46.42 | $45.40 | 88.52 K | $867.18 M |
| 04/17/2026 | $45.56 | $45.99 (0.94%) | $46.30 | $45.39 | 126.80 K | $875.55 M |
| 04/16/2026 | $45.24 | $45.07 (-0.38%) | $45.70 | $44.75 | 212.04 K | $858.04 M |
| 04/15/2026 | $44.50 | $45.34 (1.89%) | $45.94 | $44.34 | 199.80 K | $863.18 M |
| 04/14/2026 | $45.90 | $46.51 (1.33%) | $46.76 | $45.21 | 124.50 K | $885.45 M |
| 04/13/2026 | $46.19 | $46.11 (-0.17%) | $46.37 | $45.75 | 70.10 K | $877.84 M |
| 04/10/2026 | $46.50 | $46.36 (-0.3%) | $46.50 | $45.65 | 94.90 K | $882.60 M |
| 04/09/2026 | $46.15 | $46.51 (0.78%) | $46.89 | $46.15 | 172.10 K | $885.45 M |
| 04/08/2026 | $46.82 | $46.30 (-1.11%) | $47.36 | $46.16 | 91.53 K | $881.46 M |
| 04/07/2026 | $45.00 | $45.69 (1.53%) | $45.79 | $44.53 | 95.94 K | $869.84 M |
| 04/06/2026 | $44.50 | $44.93 (0.97%) | $45.24 | $44.33 | 149.43 K | $855.37 M |
| 04/02/2026 | $44.10 | $44.70 (1.36%) | $44.88 | $43.95 | 150.40 K | $851.00 M |
| 04/01/2026 | $44.47 | $44.48 (0.02%) | $45.05 | $44.38 | 136.21 K | $846.81 M |
| 03/31/2026 | $44.21 | $44.41 (0.45%) | $44.50 | $43.79 | 75.73 K | $845.47 M |
| 03/30/2026 | $43.87 | $44.04 (0.39%) | $44.29 | $43.70 | 70.63 K | $838.43 M |
| 03/27/2026 | $43.37 | $43.71 (0.78%) | $44.15 | $43.25 | 66.40 K | $832.15 M |
| 03/26/2026 | $43.26 | $43.85 (1.36%) | $43.90 | $43.26 | 61.10 K | $834.81 M |
| 03/25/2026 | $44.45 | $43.70 (-1.69%) | $44.50 | $43.54 | 100.14 K | $831.96 M |
| 03/24/2026 | $43.05 | $43.91 (2%) | $44.41 | $43.05 | 134.45 K | $835.96 M |
| 03/23/2026 | $43.75 | $43.54 (-0.48%) | $44.54 | $43.51 | 177.05 K | $828.91 M |
| 03/20/2026 | $43.93 | $42.91 (-2.32%) | $43.99 | $42.91 | 398.60 K | $816.92 M |
| 03/19/2026 | $43.24 | $43.85 (1.41%) | $44.21 | $43.20 | 85.33 K | $834.81 M |
| 03/18/2026 | $43.96 | $43.50 (-1.05%) | $44.31 | $43.49 | 107.25 K | $828.15 M |
| 03/17/2026 | $44.54 | $44.12 (-0.94%) | $45.06 | $43.75 | 122.51 K | $839.95 M |
| 03/16/2026 | $44.01 | $44.27 (0.59%) | $44.49 | $43.84 | 85.60 K | $842.81 M |
| 03/13/2026 | $44.03 | $43.64 (-0.89%) | $44.24 | $43.00 | 100.10 K | $830.82 M |
| 03/12/2026 | $43.03 | $43.70 (1.56%) | $44.01 | $42.73 | 117.80 K | $831.96 M |
| 03/11/2026 | $43.94 | $43.70 (-0.55%) | $44.22 | $43.60 | 134.10 K | $831.96 M |
| 03/10/2026 | $43.98 | $44.42 (1%) | $45.40 | $43.95 | 101.83 K | $845.66 M |
| 03/09/2026 | $43.91 | $44.41 (1.14%) | $45.00 | $43.25 | 166.50 K | $845.47 M |
| 03/06/2026 | $44.97 | $44.57 (-0.89%) | $44.97 | $43.53 | 108.60 K | $848.52 M |
| 03/05/2026 | $44.97 | $45.20 (0.51%) | $45.41 | $44.50 | 103.21 K | $860.51 M |
| 03/04/2026 | $45.62 | $45.50 (-0.26%) | $46.01 | $45.17 | 139.20 K | $866.23 M |
| 03/03/2026 | $44.68 | $45.39 (1.59%) | $45.68 | $44.18 | 132.00 K | $864.13 M |
| 03/02/2026 | $44.24 | $45.45 (2.74%) | $45.76 | $44.24 | 127.60 K | $865.27 M |
| 02/27/2026 | $45.20 | $44.88 (-0.71%) | $46.11 | $44.51 | 126.20 K | $854.42 M |
| 02/26/2026 | $46.35 | $45.90 (-0.97%) | $46.76 | $45.32 | 123.00 K | $873.84 M |
| 02/25/2026 | $45.76 | $46.00 (0.52%) | $46.42 | $45.57 | 170.05 K | $875.74 M |
| 02/24/2026 | $45.60 | $45.64 (0.09%) | $45.64 | $44.76 | 91.30 K | $868.89 M |
| 02/23/2026 | $46.27 | $45.25 (-2.2%) | $46.79 | $44.61 | 151.50 K | $861.47 M |
| 02/20/2026 | $45.77 | $46.46 (1.51%) | $46.49 | $45.70 | 139.00 K | $884.50 M |
| 02/19/2026 | $45.01 | $45.68 (1.49%) | $45.88 | $45.00 | 117.10 K | $869.65 M |
| 02/18/2026 | $46.00 | $45.51 (-1.07%) | $46.30 | $45.48 | 84.20 K | $866.42 M |
| 02/17/2026 | $46.33 | $46.19 (-0.3%) | $47.00 | $46.19 | 94.30 K | $879.36 M |
| 02/13/2026 | $46.19 | $46.17 (-0.04%) | $46.63 | $45.54 | 69.04 K | $878.98 M |
| 02/12/2026 | $46.56 | $46.37 (-0.41%) | $46.56 | $45.06 | 141.40 K | $882.79 M |
| 02/11/2026 | $46.99 | $46.13 (-1.83%) | $47.32 | $45.71 | 74.40 K | $878.22 M |
| 02/10/2026 | $47.40 | $46.69 (-1.5%) | $47.83 | $46.24 | 123.70 K | $888.88 M |
| 02/09/2026 | $47.24 | $47.46 (0.47%) | $47.95 | $46.07 | 78.10 K | $903.54 M |
| 02/06/2026 | $47.82 | $47.49 (-0.69%) | $48.25 | $47.24 | 80.30 K | $904.11 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.
