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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.77	46.46	46.46	46.49	45.7	138,955
February 19, 2026	45.01	45.68	45.68	45.88	45	117,100
February 18, 2026	46	45.51	45.51	46.3	45.48	84,200
February 17, 2026	46.33	46.19	46.19	47	46.19	94,300
February 13, 2026	46.11	46.08	46.08	46.53	45.7	41,819
February 12, 2026	46.56	46.37	46.37	46.56	45.06	141,359
February 11, 2026	46.99	46.13	46.13	47.32	45.71	74,404
February 10, 2026	47.4	46.69	46.69	47.83	46.24	123,700
February 09, 2026	47.24	47.46	47.46	47.95	46.07	78,100
February 06, 2026	47.82	47.49	47.49	48.25	47.24	80,300
February 05, 2026	47.45	47.55	47.55	48.01	46.8	108,900
February 04, 2026	47.69	47.26	47.26	48.66	47.2	84,800
February 03, 2026	47.1	47.36	47.36	48	46.66	88,800
February 02, 2026	46.28	47.13	47.13	47.3	45.54	119,527
January 30, 2026	46.06	46.12	46.12	46.36	45.49	92,400
January 29, 2026	45.52	46.26	46.26	46.33	45.1	111,900
January 28, 2026	45.51	45.19	45.19	45.57	44.93	78,800
January 27, 2026	45.43	45.6	45.6	46.54	45.25	96,800
January 26, 2026	45.03	45.48	45.48	45.66	44.53	76,000
January 23, 2026	48.41	45.18	45.18	48.41	45.03	97,235
January 22, 2026	49.72	48.9	48.9	50.07	48.22	225,700
January 21, 2026	46.96	49	49	49.11	46.39	162,509
January 20, 2026	46.31	46.49	46.49	46.93	46.31	52,700
January 16, 2026	47.43	46.92	46.92	47.53	46.92	48,922
January 15, 2026	46.29	47.39	47.39	47.43	46.29	90,923
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

Equity Bancshares, Inc. (EQBK) NYSE