Equity Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	40.91	41.20	40.83	41.13	41.13	1.13%	41,741
May 12, 2025	41.11	41.64	40.62	40.67	40.67	2.88%	46,540
May 9, 2025	39.99	39.99	39.18	39.53	39.53	-0.65%	38,720
May 8, 2025	39.43	39.90	39.03	39.79	39.79	1.56%	50,685
May 7, 2025	39.49	39.49	38.81	39.18	39.18	0.10%	46,324
May 6, 2025	39.01	39.34	38.99	39.14	39.14	-0.61%	42,858
May 5, 2025	39.07	39.73	39.07	39.38	39.38	-0.15%	33,248
May 2, 2025	39.48	39.51	38.71	39.44	39.44	2.04%	49,817
May 1, 2025	38.41	38.96	37.98	38.65	38.65	0.42%	48,328
Apr 30, 2025	38.36	38.78	37.61	38.49	38.49	-1.26%	56,023
Apr 29, 2025	38.39	39.05	38.05	38.98	38.98	1.35%	45,517
Apr 28, 2025	38.38	38.53	37.82	38.46	38.46	0.84%	54,463
Apr 25, 2025	38.20	38.33	37.81	38.14	38.14	-1.14%	40,731
Apr 24, 2025	38.04	38.63	38.01	38.58	38.58	0.49%	48,603
Apr 23, 2025	38.71	39.27	38.07	38.39	38.39	1.59%	77,309
Apr 22, 2025	36.98	38.03	36.72	37.79	37.79	2.94%	62,850
Apr 21, 2025	36.35	36.80	35.92	36.71	36.71	0.71%	82,240
Apr 17, 2025	36.30	37.06	36.30	36.45	36.45	0.11%	61,041
Apr 16, 2025	35.23	36.63	34.75	36.41	36.41	1.25%	90,633
Apr 15, 2025	35.63	36.34	35.49	35.96	35.96	1.18%	106,272
Apr 14, 2025	35.75	35.75	34.51	35.54	35.54	0.68%	88,082
Apr 11, 2025	34.55	35.89	34.49	35.30	35.30	0.77%	83,265
Apr 10, 2025	36.20	36.69	34.41	35.03	35.03	-5.40%	106,874
Apr 9, 2025	34.99	37.92	34.53	37.03	37.03	3.78%	139,303
Apr 8, 2025	36.67	37.06	35.32	35.68	35.68	0.28%	103,751
Apr 7, 2025	34.75	37.01	34.11	35.58	35.58	-0.81%	112,898
Apr 4, 2025	35.17	36.20	34.84	35.87	35.87	-2.45%	127,746
Apr 3, 2025	37.58	38.20	36.51	36.77	36.77	-7.03%	115,426
Apr 2, 2025	38.63	39.63	38.63	39.55	39.55	0.87%	55,689
Apr 1, 2025	39.12	39.53	38.54	39.21	39.21	-0.48%	50,907
Mar 31, 2025	38.96	39.62	38.83	39.40	39.40	-0.23%	126,312
Mar 28, 2025	40.47	40.47	39.02	39.49	39.34	-2.20%	47,082
Mar 27, 2025	40.34	40.51	39.96	40.38	40.23	0.50%	48,642
Mar 26, 2025	40.37	40.87	39.85	40.18	40.03	-0.27%	47,045
Mar 25, 2025	40.55	40.77	40.22	40.29	40.14	-0.64%	46,450
Mar 24, 2025	39.74	40.68	39.74	40.55	40.40	3.23%	53,186
Mar 21, 2025	40.15	40.87	39.28	39.28	39.13	-2.46%	465,516
Mar 20, 2025	40.12	40.80	40.12	40.27	40.12	-1.06%	50,708
Mar 19, 2025	40.12	40.91	40.01	40.70	40.55	1.70%	55,039
Mar 18, 2025	39.57	40.52	39.51	40.02	39.87	0.28%	44,830
Mar 17, 2025	39.63	40.43	39.63	39.91	39.76	-0.03%	59,478
Mar 14, 2025	39.53	40.02	39.26	39.92	39.77	2.28%	52,689
Mar 13, 2025	39.28	39.83	39.03	39.03	38.88	-1.01%	50,298
Mar 12, 2025	38.82	39.79	38.61	39.43	39.28	2.15%	49,973
Mar 11, 2025	38.84	39.20	38.46	38.60	38.45	-0.49%	66,562
Mar 10, 2025	39.36	39.93	38.55	38.79	38.64	-2.51%	62,870
Mar 7, 2025	41.08	41.08	39.20	39.79	39.64	-1.31%	54,170
Mar 6, 2025	40.29	40.61	39.99	40.32	40.17	-0.79%	48,061
Mar 5, 2025	41.21	41.21	40.37	40.64	40.49	-0.15%	59,678
Mar 4, 2025	42.00	42.06	40.21	40.70	40.55	-4.33%	100,483