Equity Bancshares, Inc. - EQBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45.57	46.32	46.32	46.42	45	62,965
January 13, 2026	45.69	45.57	45.57	46.38	45.34	42,400
January 12, 2026	45.54	45.67	45.67	46.08	45.33	61,700
January 09, 2026	46.59	45.74	45.74	46.73	45.66	49,500
January 08, 2026	45.09	46.69	46.69	46.99	45.09	72,900
January 07, 2026	45.3	45.42	45.42	45.64	44.7	52,000
January 06, 2026	44.88	45.3	45.3	45.31	44.46	82,246
January 05, 2026	45.03	45.11	45.11	46.07	44.7	98,000
January 02, 2026	44.59	44.86	44.86	45.43	44.5	127,221
December 31, 2025	45.07	44.65	44.65	45.23	44.23	96,200
December 30, 2025	45.19	44.88	44.7	45.71	44.57	70,300
December 29, 2025	45.68	45.15	44.97	45.68	45.14	33,041
December 26, 2025	45.76	45.65	45.65	46.1	45.12	43,760
December 24, 2025	45.27	45.68	45.68	46.2	45	46,800
December 23, 2025	45.78	45.42	45.42	46.74	45.42	65,200
December 22, 2025	45.8	45.93	45.93	47.33	45.74	67,933
December 19, 2025	47.28	45.78	45.78	47.75	44.38	274,615
December 18, 2025	47.3	47.5	47.5	48.14	47.18	69,200
December 17, 2025	47.18	47.07	47.07	47.9	46.95	56,000
December 16, 2025	47.15	47.2	47.2	47.6	46.91	62,926
December 15, 2025	47.01	46.99	46.99	47.91	46.94	67,000
December 12, 2025	46.81	46.82	46.82	46.92	46.39	69,990
December 11, 2025	46.5	46.52	46.52	47.34	44.33	95,200
December 10, 2025	45.52	46.46	46.46	46.95	42.94	100,342
December 09, 2025	45.18	45.23	45.23	45.98	43.94	70,200
December 08, 2025	45.31	44.89	44.89	45.73	44.89	58,600
December 05, 2025	44.85	44.88	44.88	45.47	44.71	60,100
December 04, 2025	45.19	45.12	45.12	45.51	45	46,228
December 03, 2025	43.82	45.04	45.04	45.18	43.82	72,925
December 02, 2025	44.17	43.78	43.78	44.74	43.59	75,930
December 01, 2025	43.39	43.98	43.98	44.25	43.39	47,800
November 28, 2025	43.35	43.54	43.54	43.86	43.35	48,500
November 26, 2025	43.53	43.49	43.49	43.88	43.38	51,400
November 25, 2025	42.71	43.88	43.88	43.94	42.55	59,148
November 24, 2025	42.48	42.36	42.36	42.99	42.09	48,735
November 21, 2025	41.89	42.53	42.53	42.63	41.86	151,248
November 20, 2025	41.8	41.54	41.54	42.75	41.5	93,800
November 19, 2025	41.19	41.37	41.37	41.5	41.08	72,624
November 18, 2025	40.46	41.16	41.16	41.4	40.22	93,200
November 17, 2025	41.91	40.74	40.74	42.19	40.61	91,500
November 14, 2025	41.7	42.02	42.02	42.11	40.95	44,604
November 13, 2025	41.68	41.87	41.87	42.46	41.26	77,500
November 12, 2025	42.01	41.76	41.76	42.86	41.72	40,300
November 11, 2025	41.73	42.26	42.26	42.47	41.3	78,500
November 10, 2025	41.13	41.69	41.69	41.87	40.95	67,900
November 07, 2025	40.97	41.23	41.23	41.26	40.6	52,203
November 06, 2025	41.3	40.83	40.83	41.44	40.78	41,100
November 05, 2025	40.81	41.42	41.42	41.7	40.75	70,300
November 04, 2025	40.54	40.8	40.8	40.89	40	65,800
November 03, 2025	40.51	40.68	40.68	40.73	39.98	64,322
October 31, 2025	40.4	40.51	40.51	40.77	40.17	73,132
October 30, 2025	40.95	40.75	40.75	41.78	40.38	74,700
October 29, 2025	41.43	41.13	41.13	42.34	40.72	133,000
October 28, 2025	41.54	41.76	41.76	42.02	40.94	89,647
October 27, 2025	42	41.61	41.61	42.48	41.16	111,800
October 24, 2025	40.85	41.87	41.87	41.92	40.67	95,225
October 23, 2025	40.28	40.56	40.56	41	40.15	97,900
October 22, 2025	41.08	40.62	40.62	41.43	40.45	72,826
October 21, 2025	41.04	40.94	40.94	41.08	40.42	83,500
October 20, 2025	40.18	40.82	40.82	41.05	40.18	93,747

Equity Bancshares, Inc. (EQBK) NYSE