Equity Bancshares Inc. (EQBK)
35.91
-0.86 (-2.34%)
At close: Apr 04, 2025, 3:47 PM
Equity Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 37.58 | 38.20 | 36.51 | 36.77 | -2.78 | -7.03% | 115,426 |
| Apr 2, 2025 | 38.63 | 39.63 | 38.63 | 39.55 | 0.34 | 0.87% | 55,689 |
| Apr 1, 2025 | 39.12 | 39.53 | 38.54 | 39.21 | -0.19 | -0.48% | 50,907 |
| Mar 31, 2025 | 38.96 | 39.62 | 38.83 | 39.40 | -0.09 | -0.23% | 126,312 |
| Mar 28, 2025 | 40.47 | 40.47 | 39.02 | 39.49 | -0.89 | -2.20% | 47,100 |
| Mar 27, 2025 | 40.34 | 40.51 | 39.96 | 40.38 | 0.20 | 0.50% | 48,642 |
| Mar 26, 2025 | 40.37 | 40.87 | 39.85 | 40.18 | -0.11 | -0.27% | 47,045 |
| Mar 25, 2025 | 40.55 | 40.77 | 40.22 | 40.29 | -0.26 | -0.64% | 46,500 |
| Mar 24, 2025 | 39.74 | 40.68 | 39.74 | 40.55 | 1.27 | 3.23% | 53,200 |
| Mar 21, 2025 | 40.15 | 40.87 | 39.28 | 39.28 | -0.99 | -2.46% | 465,516 |
| Mar 20, 2025 | 40.12 | 40.80 | 40.12 | 40.27 | -0.43 | -1.06% | 50,708 |
| Mar 19, 2025 | 40.12 | 40.91 | 40.01 | 40.70 | 0.68 | 1.70% | 55,039 |
| Mar 18, 2025 | 39.57 | 40.52 | 39.51 | 40.02 | 0.11 | 0.28% | 44,830 |
| Mar 17, 2025 | 39.63 | 40.42 | 39.63 | 39.91 | -0.01 | -0.03% | 59,500 |
| Mar 14, 2025 | 39.53 | 40.02 | 39.26 | 39.92 | 0.89 | 2.28% | 52,700 |
| Mar 13, 2025 | 39.28 | 39.83 | 39.03 | 39.03 | -0.40 | -1.01% | 50,300 |
| Mar 12, 2025 | 38.82 | 39.79 | 38.61 | 39.43 | 0.83 | 2.15% | 50,000 |
| Mar 11, 2025 | 38.84 | 39.20 | 38.46 | 38.60 | -0.19 | -0.49% | 66,600 |
| Mar 10, 2025 | 39.36 | 39.93 | 38.55 | 38.79 | -1.00 | -2.51% | 62,900 |
| Mar 7, 2025 | 41.08 | 41.08 | 39.20 | 39.79 | -0.53 | -1.31% | 54,200 |
| Mar 6, 2025 | 40.29 | 40.61 | 39.99 | 40.32 | -0.32 | -0.79% | 48,100 |
| Mar 5, 2025 | 41.21 | 41.21 | 40.37 | 40.64 | -0.06 | -0.15% | 59,700 |
| Mar 4, 2025 | 42.00 | 42.06 | 40.21 | 40.70 | -1.84 | -4.33% | 100,500 |
| 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 |