Equity Bancshares Inc. (EQBK)
NASDAQ: EQBK
· Real-Time Price · USD
41.06
0.06 (0.15%)
At close: Sep 26, 2025, 3:59 PM
41.08
0.05%
After-hours: Sep 26, 2025, 06:17 PM EDT
EQBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.05 | 41.25 | 40.50 | 41.08 | 41.08 | 0.20% | 43,326 |
| Sep 25, 2025 | 40.96 | 41.03 | 40.74 | 41.00 | 41.00 | -0.07% | 43,000 |
| Sep 24, 2025 | 41.19 | 41.41 | 40.81 | 41.03 | 41.03 | -0.10% | 50,045 |
| Sep 23, 2025 | 41.36 | 42.21 | 40.86 | 41.07 | 41.07 | -0.89% | 64,514 |
| Sep 22, 2025 | 41.70 | 42.39 | 41.18 | 41.44 | 41.44 | -1.29% | 73,839 |
| Sep 19, 2025 | 42.53 | 42.59 | 41.79 | 41.98 | 41.98 | -1.29% | 348,609 |
| Sep 18, 2025 | 41.18 | 42.71 | 41.00 | 42.53 | 42.53 | 3.78% | 77,310 |
| Sep 17, 2025 | 40.87 | 42.04 | 40.84 | 40.98 | 40.98 | 0.42% | 69,367 |
| Sep 16, 2025 | 40.73 | 40.92 | 40.10 | 40.81 | 40.81 | -0.41% | 64,600 |
| Sep 15, 2025 | 41.57 | 41.74 | 40.84 | 40.98 | 40.98 | -1.51% | 68,600 |
| Sep 12, 2025 | 41.71 | 41.76 | 41.15 | 41.61 | 41.61 | -0.64% | 103,005 |
| Sep 11, 2025 | 42.01 | 42.31 | 41.65 | 41.88 | 41.88 | -0.48% | 90,500 |
| Sep 10, 2025 | 41.82 | 42.12 | 41.63 | 42.08 | 42.08 | 0.60% | 84,101 |
| Sep 9, 2025 | 42.49 | 42.75 | 41.52 | 41.83 | 41.83 | -1.83% | 76,659 |
| Sep 8, 2025 | 42.32 | 43.02 | 41.81 | 42.61 | 42.61 | 0.97% | 88,419 |
| Sep 5, 2025 | 42.54 | 43.34 | 41.96 | 42.20 | 42.20 | -0.54% | 82,400 |
| Sep 4, 2025 | 43.00 | 43.06 | 42.08 | 42.43 | 42.43 | -0.91% | 103,200 |
| 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 |