5 DAY PERFORMANCE
-9.71%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
-4.66%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+5.84%
Equity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.72 | $48.61 (-0.23%) | $48.85 | $48.45 | 83.03 K | $926.48 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 |
| 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 |
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.
