Equity Bancshares 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	40.75	41.00	41.00	-0.07%	42,979
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%	64,584
Sep 15, 2025	41.57	41.74	40.84	40.98	40.98	-1.51%	68,591
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%	90,472
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%	82,367
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%	204,149
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%	63,971
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%	98,157
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%	98,297
Aug 18, 2025	39.35	39.90	39.08	39.79	39.79	0.73%	111,367
Aug 15, 2025	39.87	39.87	39.29	39.50	39.50	-0.35%	204,297
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%	96,275
Aug 11, 2025	37.25	37.61	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%	99,774
Aug 6, 2025	37.22	37.22	36.55	36.59	36.59	-1.85%	71,284
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%	133,999
Jul 30, 2025	38.16	38.38	37.29	37.47	37.47	-1.37%	90,485
Jul 29, 2025	38.76	38.79	37.86	37.99	37.99	-0.99%	66,499
Jul 28, 2025	38.37	38.47	38.12	38.37	38.37	-	57,806
Jul 25, 2025	38.74	38.74	37.85	38.37	38.37	-0.96%	65,554
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%	66,085
Jul 21, 2025	40.06	40.32	39.68	39.76	39.76	-0.18%	66,182
Jul 18, 2025	40.55	40.56	39.77	39.83	39.83	-1.29%	86,694