Equity Bancshares Inc. (EQBK)
NASDAQ: EQBK
· Real-Time Price · USD
39.52
-0.12 (-0.30%)
At close: Aug 15, 2025, 3:59 PM
39.50
-0.05%
After-hours: Aug 15, 2025, 05:44 PM EDT
EQBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 37.22 | 37.22 | 36.55 | 36.59 | 36.59 | -1.85% | 71,300 |
| Aug 5, 2025 | 37.18 | 37.28 | 36.34 | 37.28 | 37.28 | 0.78% | 115,019 |
| Aug 4, 2025 | 36.41 | 37.09 | 36.21 | 36.99 | 36.99 | 1.18% | 96,725 |
| Aug 1, 2025 | 37.11 | 37.11 | 36.04 | 36.56 | 36.56 | -2.71% | 114,429 |
| Jul 31, 2025 | 37.10 | 37.80 | 37.05 | 37.58 | 37.58 | 0.29% | 134,000 |
| Jul 30, 2025 | 38.16 | 38.38 | 37.29 | 37.47 | 37.47 | -1.37% | 90,500 |
| Jul 29, 2025 | 38.76 | 38.79 | 37.86 | 37.99 | 37.99 | -0.99% | 66,500 |
| Jul 28, 2025 | 38.37 | 38.47 | 38.12 | 38.37 | 38.37 | 0.00% | 57,806 |
| Jul 25, 2025 | 38.74 | 38.74 | 37.85 | 38.37 | 38.37 | -0.96% | 65,600 |
| Jul 24, 2025 | 39.22 | 39.25 | 38.53 | 38.74 | 38.74 | -1.90% | 69,103 |
| Jul 23, 2025 | 39.82 | 40.05 | 39.15 | 39.49 | 39.49 | -0.50% | 64,931 |
| Jul 22, 2025 | 39.70 | 40.19 | 39.69 | 39.69 | 39.69 | -0.18% | 66,100 |
| Jul 21, 2025 | 40.06 | 40.32 | 39.68 | 39.76 | 39.76 | -0.18% | 66,200 |
| Jul 18, 2025 | 40.55 | 40.56 | 39.77 | 39.83 | 39.83 | -1.29% | 86,700 |