Equity Bancshares Inc. (EQBK)
NASDAQ: EQBK
· Real-Time Price · USD
42.09
-0.34 (-0.80%)
At close: Sep 05, 2025, 10:40 AM
EQBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 43.00 | 43.06 | 42.08 | 42.43 | 42.43 | -0.91% | 103,157 |
| Sep 3, 2025 | 40.23 | 42.82 | 40.23 | 42.82 | 42.82 | 6.39% | 204,200 |
| Sep 2, 2025 | 40.06 | 40.67 | 39.72 | 40.25 | 40.25 | -0.69% | 77,230 |
| Aug 29, 2025 | 40.72 | 40.86 | 40.46 | 40.53 | 40.53 | -0.34% | 53,024 |
| Aug 28, 2025 | 41.18 | 41.18 | 40.43 | 40.67 | 40.67 | -0.47% | 49,814 |
| Aug 27, 2025 | 40.83 | 41.42 | 40.77 | 40.86 | 40.86 | -0.49% | 64,000 |
| Aug 26, 2025 | 40.48 | 41.35 | 40.48 | 41.06 | 41.06 | 0.66% | 74,217 |
| Aug 25, 2025 | 41.12 | 41.18 | 40.74 | 40.79 | 40.79 | -1.26% | 56,912 |
| Aug 22, 2025 | 39.69 | 41.47 | 39.40 | 41.31 | 41.31 | 4.56% | 114,428 |
| Aug 21, 2025 | 39.87 | 40.22 | 39.44 | 39.51 | 39.51 | -1.47% | 98,200 |
| Aug 20, 2025 | 40.11 | 40.21 | 39.77 | 40.10 | 40.10 | 0.25% | 77,928 |
| Aug 19, 2025 | 39.79 | 40.29 | 39.60 | 40.00 | 40.00 | 0.53% | 98,300 |
| Aug 18, 2025 | 39.35 | 39.90 | 39.08 | 39.79 | 39.79 | 0.73% | 111,400 |
| Aug 15, 2025 | 39.87 | 39.87 | 39.28 | 39.50 | 39.50 | -0.35% | 204,300 |
| Aug 14, 2025 | 39.14 | 39.68 | 38.91 | 39.64 | 39.64 | 0.28% | 71,344 |
| Aug 13, 2025 | 39.34 | 39.64 | 39.23 | 39.53 | 39.53 | 1.33% | 50,903 |
| Aug 12, 2025 | 37.85 | 39.12 | 37.85 | 39.01 | 39.01 | 3.92% | 96,300 |
| Aug 11, 2025 | 37.25 | 37.60 | 37.06 | 37.54 | 37.54 | 1.13% | 85,621 |
| Aug 8, 2025 | 36.90 | 37.29 | 36.31 | 37.12 | 37.12 | 1.50% | 67,711 |
| Aug 7, 2025 | 36.80 | 36.95 | 36.32 | 36.57 | 36.57 | -0.05% | 99,800 |