Equity Bancshares Inc. (EQBK)
42.48
-0.46 (-1.07%)
At close: Mar 03, 2025, 3:59 PM
42.54
0.14%
After-hours: Mar 03, 2025, 04:10 PM EST
EQBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 42.77 | 43.78 | 42.33 | 42.54 | -0.40 | -0.93% | 65,409 |
| Feb 28, 2025 | 42.50 | 43.19 | 42.31 | 42.94 | 0.58 | 1.37% | 64,900 |
| Feb 27, 2025 | 42.14 | 42.71 | 42.03 | 42.36 | 0.10 | 0.24% | 46,131 |
| Feb 26, 2025 | 42.25 | 42.88 | 42.08 | 42.26 | -0.24 | -0.56% | 52,124 |
| Feb 25, 2025 | 42.83 | 43.74 | 42.40 | 42.50 | -0.04 | -0.09% | 110,118 |
| Feb 24, 2025 | 43.37 | 43.48 | 42.51 | 42.54 | -0.38 | -0.89% | 66,743 |
| Feb 21, 2025 | 44.09 | 44.09 | 42.76 | 42.92 | -0.63 | -1.45% | 41,403 |
| Feb 20, 2025 | 43.81 | 43.81 | 43.03 | 43.55 | -0.33 | -0.75% | 33,900 |
| Feb 19, 2025 | 43.26 | 44.03 | 43.26 | 43.88 | -0.01 | -0.02% | 40,442 |
| Feb 18, 2025 | 43.18 | 44.00 | 43.01 | 43.89 | 0.53 | 1.22% | 33,900 |
| Feb 14, 2025 | 43.75 | 43.91 | 43.14 | 43.36 | -0.11 | -0.25% | 23,431 |
| Feb 13, 2025 | 43.58 | 43.58 | 42.88 | 43.47 | 0.10 | 0.23% | 34,900 |
| Feb 12, 2025 | 43.95 | 44.00 | 43.27 | 43.37 | -1.28 | -2.87% | 33,900 |
| Feb 11, 2025 | 43.51 | 44.75 | 43.32 | 44.65 | 0.90 | 2.06% | 35,945 |
| Feb 10, 2025 | 43.89 | 44.19 | 43.73 | 43.75 | -0.47 | -1.06% | 56,713 |
| Feb 7, 2025 | 44.54 | 44.59 | 43.61 | 44.22 | -0.54 | -1.21% | 51,700 |
| Feb 6, 2025 | 44.08 | 44.82 | 44.03 | 44.76 | 0.76 | 1.73% | 192,147 |
| Feb 5, 2025 | 44.50 | 44.61 | 43.87 | 44.00 | -0.22 | -0.50% | 134,300 |
| Feb 4, 2025 | 42.60 | 44.33 | 42.60 | 44.22 | 1.21 | 2.81% | 44,600 |
| Feb 3, 2025 | 42.45 | 43.52 | 42.13 | 43.01 | -0.59 | -1.35% | 63,200 |
| Jan 31, 2025 | 43.75 | 44.04 | 43.14 | 43.60 | -0.25 | -0.57% | 66,000 |
| Jan 30, 2025 | 44.49 | 44.66 | 43.79 | 43.85 | -0.19 | -0.43% | 43,900 |
| Jan 29, 2025 | 43.98 | 44.64 | 43.47 | 44.04 | -0.18 | -0.41% | 86,200 |
| Jan 28, 2025 | 43.91 | 44.57 | 43.91 | 44.22 | -0.01 | -0.02% | 49,900 |
| Jan 27, 2025 | 43.69 | 44.37 | 43.69 | 44.23 | 0.88 | 2.03% | 91,849 |
| Jan 24, 2025 | 42.64 | 43.91 | 42.64 | 43.35 | 0.00 | 0.00% | 151,100 |
| Jan 23, 2025 | 43.12 | 43.88 | 41.71 | 43.35 | 0.75 | 1.76% | 127,042 |
| Jan 22, 2025 | 43.37 | 43.37 | 42.49 | 42.60 | -1.16 | -2.65% | 60,100 |
| Jan 21, 2025 | 43.52 | 44.10 | 43.52 | 43.76 | 0.63 | 1.46% | 55,539 |
| Jan 17, 2025 | 43.42 | 43.80 | 42.97 | 43.13 | 0.13 | 0.30% | 97,724 |
| Jan 16, 2025 | 42.75 | 43.07 | 42.38 | 43.00 | 0.17 | 0.40% | 107,314 |
| Jan 15, 2025 | 43.27 | 43.27 | 42.32 | 42.83 | 0.90 | 2.15% | 38,700 |
| Jan 14, 2025 | 40.85 | 42.02 | 40.73 | 41.93 | 1.30 | 3.20% | 52,700 |
| Jan 13, 2025 | 39.40 | 40.74 | 39.40 | 40.63 | 0.82 | 2.06% | 63,826 |
| Jan 10, 2025 | 40.51 | 40.51 | 39.26 | 39.81 | -1.58 | -3.82% | 52,000 |
| Jan 8, 2025 | 40.84 | 41.50 | 40.23 | 41.39 | 0.36 | 0.88% | 57,304 |
| Jan 7, 2025 | 41.46 | 41.64 | 40.57 | 41.03 | -0.40 | -0.97% | 63,800 |
| Jan 6, 2025 | 41.69 | 42.54 | 41.22 | 41.43 | -0.35 | -0.84% | 105,700 |
| Jan 3, 2025 | 41.88 | 41.99 | 41.10 | 41.78 | 0.32 | 0.77% | 90,400 |
| Jan 2, 2025 | 42.43 | 43.00 | 41.30 | 41.46 | -0.96 | -2.26% | 48,300 |
| Dec 31, 2024 | 42.81 | 42.88 | 42.05 | 42.42 | -0.16 | -0.38% | 38,800 |
| Dec 30, 2024 | 42.43 | 42.77 | 42.11 | 42.58 | -0.11 | -0.26% | 31,130 |
| Dec 27, 2024 | 42.46 | 43.14 | 42.20 | 42.69 | -0.18 | -0.42% | 63,600 |
| Dec 26, 2024 | 42.58 | 42.96 | 41.27 | 42.87 | 0.06 | 0.14% | 31,113 |
| Dec 24, 2024 | 42.59 | 42.86 | 40.84 | 42.81 | 0.47 | 1.11% | 54,400 |
| Dec 23, 2024 | 41.92 | 42.92 | 41.68 | 42.34 | 0.02 | 0.05% | 84,249 |
| Dec 20, 2024 | 42.07 | 42.99 | 41.88 | 42.32 | -0.04 | -0.09% | 314,736 |
| Dec 19, 2024 | 44.15 | 44.72 | 42.34 | 42.36 | -1.15 | -2.64% | 129,101 |
| Dec 18, 2024 | 46.10 | 46.10 | 42.73 | 43.51 | -1.99 | -4.37% | 167,100 |
| Dec 17, 2024 | 46.35 | 46.62 | 45.10 | 45.50 | -1.16 | -2.49% | 68,347 |