5 DAY PERFORMANCE
-4.66%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
-2.18%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+11.66%
Equity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $46.30 | $45.89 (-0.89%) | $46.61 | $45.73 | 132.90 K | $873.65 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 |
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.
