5 DAY PERFORMANCE
-12.33%
1 MONTH PERFORMANCE
-8.77%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+21.49%
Equity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $50.79 | $50.91 (0.24%) | $51.02 | $49.82 | 12.15 K | $968.08 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 |
| 08/04/2026 | $51.01 | $51.54 (1.04%) | $51.85 | $50.36 | 121.50 K | $981.21 M |
| 08/03/2026 | $51.46 | $51.00 (-0.89%) | $51.69 | $50.58 | 108.83 K | $970.93 M |
| 07/31/2026 | $50.85 | $50.68 (-0.33%) | $51.13 | $49.75 | 93.20 K | $964.84 M |
| 07/30/2026 | $51.03 | $50.73 (-0.59%) | $51.50 | $50.57 | 62.30 K | $965.79 M |
| 07/29/2026 | $50.76 | $50.72 (-0.08%) | $51.55 | $50.37 | 149.00 K | $965.60 M |
| 07/28/2026 | $50.98 | $50.98 (0%) | $51.33 | $49.65 | 124.93 K | $970.55 M |
| 07/27/2026 | $50.71 | $50.43 (-0.55%) | $50.93 | $50.20 | 124.30 K | $960.08 M |
| 07/24/2026 | $49.96 | $50.30 (0.68%) | $50.70 | $48.47 | 120.00 K | $957.61 M |
| 07/23/2026 | $49.21 | $49.57 (0.73%) | $49.91 | $48.93 | 159.60 K | $943.71 M |
| 07/22/2026 | $50.41 | $49.96 (-0.89%) | $50.60 | $49.18 | 136.00 K | $951.14 M |
| 07/21/2026 | $50.14 | $50.43 (0.58%) | $50.66 | $49.84 | 112.40 K | $960.08 M |
| 07/20/2026 | $50.37 | $50.24 (-0.26%) | $50.64 | $49.73 | 121.82 K | $956.47 M |
| 07/17/2026 | $51.20 | $50.44 (-1.48%) | $51.73 | $50.20 | 165.60 K | $960.27 M |
| 07/16/2026 | $49.93 | $51.50 (3.14%) | $51.70 | $49.72 | 258.52 K | $980.45 M |
| 07/15/2026 | $49.99 | $49.20 (-1.58%) | $50.00 | $48.16 | 205.20 K | $936.67 M |
| 07/14/2026 | $48.73 | $48.97 (0.49%) | $48.98 | $48.14 | 168.74 K | $932.29 M |
| 07/13/2026 | $48.07 | $48.85 (1.62%) | $48.94 | $47.62 | 249.20 K | $930.00 M |
| 07/10/2026 | $47.74 | $47.90 (0.34%) | $48.29 | $47.02 | 113.21 K | $911.92 M |
| 07/09/2026 | $47.65 | $47.90 (0.52%) | $48.49 | $47.65 | 237.84 K | $911.92 M |
| 07/08/2026 | $48.45 | $47.77 (-1.4%) | $48.62 | $47.62 | 192.50 K | $909.44 M |
| 07/07/2026 | $49.18 | $48.70 (-0.98%) | $49.33 | $48.65 | 72.81 K | $927.15 M |
| 07/06/2026 | $49.04 | $48.93 (-0.22%) | $50.00 | $48.45 | 96.64 K | $931.53 M |
| 07/02/2026 | $50.13 | $49.23 (-1.8%) | $51.48 | $48.88 | 128.40 K | $937.24 M |
| 07/01/2026 | $49.39 | $50.20 (1.64%) | $50.57 | $49.09 | 245.04 K | $955.70 M |
| 06/30/2026 | $48.88 | $48.99 (0.23%) | $49.23 | $48.63 | 114.92 K | $932.67 M |
| 06/29/2026 | $49.30 | $49.11 (-0.39%) | $49.50 | $48.12 | 163.22 K | $934.95 M |
| 06/26/2026 | $48.41 | $49.61 (2.48%) | $49.61 | $48.41 | 634.14 K | $944.47 M |
| 06/25/2026 | $48.00 | $48.12 (0.25%) | $48.75 | $47.00 | 137.90 K | $916.11 M |
| 06/24/2026 | $47.51 | $47.80 (0.61%) | $47.86 | $47.29 | 166.30 K | $910.01 M |
| 06/23/2026 | $47.30 | $47.61 (0.66%) | $47.64 | $46.72 | 177.00 K | $906.40 M |
| 06/22/2026 | $46.90 | $46.91 (0.02%) | $47.23 | $46.65 | 142.76 K | $893.07 M |
| 06/18/2026 | $46.72 | $46.60 (-0.26%) | $47.08 | $46.30 | 288.33 K | $887.17 M |
| 06/17/2026 | $47.09 | $46.49 (-1.27%) | $47.51 | $45.96 | 129.70 K | $885.07 M |
| 06/16/2026 | $47.66 | $47.35 (-0.65%) | $47.74 | $46.97 | 78.32 K | $901.45 M |
| 06/15/2026 | $48.18 | $47.27 (-1.89%) | $48.93 | $47.21 | 83.14 K | $899.92 M |
| 06/12/2026 | $48.25 | $48.39 (0.29%) | $48.49 | $47.97 | 82.20 K | $921.25 M |
| 06/11/2026 | $48.09 | $47.94 (-0.31%) | $48.25 | $47.28 | 118.25 K | $912.68 M |
| 06/10/2026 | $47.84 | $47.92 (0.17%) | $48.06 | $47.52 | 106.90 K | $912.30 M |
| 06/09/2026 | $46.99 | $47.56 (1.21%) | $47.99 | $46.99 | 67.20 K | $905.44 M |
| 06/08/2026 | $46.79 | $46.82 (0.06%) | $47.30 | $46.59 | 84.70 K | $891.36 M |
| 06/05/2026 | $45.91 | $46.64 (1.59%) | $47.00 | $45.75 | 107.93 K | $887.93 M |
| 06/04/2026 | $45.75 | $45.83 (0.17%) | $46.74 | $45.69 | 163.10 K | $872.51 M |
| 06/03/2026 | $45.97 | $45.00 (-2.11%) | $45.97 | $44.89 | 69.20 K | $856.71 M |
| 06/02/2026 | $45.44 | $46.09 (1.43%) | $46.31 | $45.44 | 46.90 K | $877.46 M |
| 06/01/2026 | $46.01 | $45.65 (-0.78%) | $46.48 | $45.12 | 84.90 K | $869.08 M |
| 05/29/2026 | $46.07 | $46.10 (0.07%) | $46.49 | $45.96 | 84.74 K | $877.65 M |
| 05/28/2026 | $46.06 | $46.20 (0.3%) | $46.20 | $45.67 | 95.50 K | $879.55 M |
| 05/27/2026 | $46.09 | $46.23 (0.3%) | $46.42 | $45.63 | 72.50 K | $880.12 M |
| 05/26/2026 | $45.89 | $46.07 (0.39%) | $46.46 | $45.68 | 52.14 K | $877.08 M |
| 05/22/2026 | $45.91 | $45.97 (0.13%) | $46.84 | $45.59 | 62.00 K | $875.17 M |
| 05/21/2026 | $45.45 | $45.76 (0.68%) | $45.98 | $45.13 | 60.60 K | $871.18 M |
| 05/20/2026 | $44.92 | $45.79 (1.94%) | $46.01 | $44.92 | 77.04 K | $871.75 M |
| 05/19/2026 | $44.72 | $45.03 (0.69%) | $45.19 | $44.48 | 62.20 K | $857.28 M |
| 05/18/2026 | $44.30 | $45.07 (1.74%) | $45.59 | $44.30 | 70.24 K | $858.04 M |
| 05/15/2026 | $44.89 | $44.27 (-1.38%) | $45.12 | $44.19 | 127.40 K | $842.81 M |
| 05/14/2026 | $45.23 | $44.86 (-0.82%) | $45.53 | $44.79 | 63.30 K | $854.04 M |
| 05/13/2026 | $44.81 | $44.91 (0.22%) | $45.39 | $44.67 | 92.42 K | $854.99 M |
| 05/12/2026 | $45.08 | $45.09 (0.02%) | $45.31 | $44.51 | 73.90 K | $858.42 M |
| 05/11/2026 | $45.76 | $45.24 (-1.14%) | $45.87 | $44.75 | 88.13 K | $861.28 M |
| 05/08/2026 | $45.62 | $45.70 (0.18%) | $46.00 | $45.46 | 56.50 K | $870.03 M |
| 05/07/2026 | $46.09 | $45.79 (-0.65%) | $46.28 | $45.55 | 73.40 K | $871.75 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.
