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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	39.03	38.44	38.44	39.17	38.43	185,903
June 18, 2025	38.36	38.7	38.7	39.17	38.26	70,000
June 17, 2025	38.32	38.45	38.45	38.75	38.32	71,012
June 16, 2025	39.12	38.75	38.75	39.58	38.59	91,433
June 13, 2025	39.38	38.83	38.83	39.78	38.7	53,500
June 12, 2025	39.87	39.97	39.97	40.04	39.5	45,000
June 11, 2025	40.66	40.02	40.02	40.92	39.82	57,700
June 10, 2025	39.55	40.36	40.36	40.41	39.54	52,909
June 09, 2025	39.83	39.55	39.55	39.96	39.48	43,929
June 06, 2025	39.28	39.55	39.55	39.58	39.01	38,510
June 05, 2025	38.76	38.68	38.68	38.91	38.25	38,128
June 04, 2025	39.26	38.86	38.86	39.33	38.76	53,200
June 03, 2025	38.66	39.46	39.46	39.51	38.5	51,336
June 02, 2025	38.66	38.83	38.83	38.91	38.27	88,917
May 30, 2025	38.98	38.94	38.94	39.18	38.77	46,709
May 29, 2025	38.75	39.14	39.14	39.28	38.59	36,304
May 28, 2025	39.3	38.77	38.77	39.42	38.66	42,210
May 27, 2025	39.12	39.48	39.48	39.49	38.52	33,000
May 23, 2025	38.28	38.76	38.76	38.87	38.28	46,353
May 22, 2025	38.97	38.89	38.89	39.39	38.87	33,727
May 21, 2025	40.14	39.41	39.41	40.14	39.04	48,609
May 20, 2025	40.72	40.69	40.69	40.76	40.36	41,673
May 19, 2025	40.27	40.81	40.81	40.86	40.1	42,632
May 16, 2025	41.04	40.8	40.8	41.23	40.55	49,300
May 15, 2025	40.9	41.13	41.13	41.21	40.6	46,823
May 14, 2025	41.04	40.86	40.86	41.15	40.46	43,931
May 13, 2025	40.91	41.13	41.13	41.2	40.83	41,741
May 12, 2025	41.11	40.67	40.67	41.64	40.62	46,540
May 09, 2025	39.99	39.53	39.53	39.99	39.18	38,720
May 08, 2025	39.43	39.79	39.79	39.9	39.03	50,700
May 07, 2025	39.49	39.18	39.18	39.49	38.81	46,324
May 06, 2025	39.01	39.14	39.14	39.34	38.99	42,900
May 05, 2025	39.07	39.38	39.38	39.73	39.07	33,248
May 02, 2025	39.48	39.44	39.44	39.51	38.71	49,817
May 01, 2025	38.41	38.65	38.65	38.96	37.98	48,328
April 30, 2025	38.36	38.49	38.49	38.78	37.61	56,023
April 29, 2025	38.39	38.98	38.98	39.05	38.05	45,517
April 28, 2025	38.38	38.46	38.46	38.53	37.82	54,500
April 25, 2025	38.2	38.14	38.14	38.33	37.81	40,731
April 24, 2025	38.04	38.58	38.58	38.63	38.01	48,603
April 23, 2025	38.71	38.39	38.39	39.27	38.07	77,309
April 22, 2025	36.98	37.79	37.79	38.03	36.72	62,850
April 21, 2025	36.35	36.71	36.71	36.8	35.92	82,240
April 17, 2025	36.3	36.45	36.45	37.06	36.3	61,041
April 16, 2025	35.23	36.41	36.41	36.63	34.74	90,633
April 15, 2025	35.63	35.96	35.96	36.34	35.49	106,300
April 14, 2025	35.75	35.54	35.54	35.75	34.51	88,100
April 11, 2025	34.55	35.3	35.3	35.89	34.49	83,300
April 10, 2025	36.2	35.03	35.03	36.69	34.41	106,900
April 09, 2025	34.99	37.03	37.03	37.92	34.53	139,303
April 08, 2025	36.67	35.68	35.68	37.06	35.32	103,800
April 07, 2025	34.75	35.58	35.58	37.01	34.11	112,898
April 04, 2025	35.17	35.87	35.87	36.2	34.84	127,746
April 03, 2025	37.58	36.77	36.77	38.2	36.51	115,426
April 02, 2025	38.63	39.55	39.55	39.63	38.63	55,689
April 01, 2025	39.12	39.21	39.21	39.53	38.54	50,907
March 31, 2025	38.96	39.4	39.4	39.62	38.83	126,312
March 28, 2025	40.47	39.49	39.34	40.47	39.02	47,100
March 27, 2025	40.34	40.38	40.23	40.51	39.96	48,642
March 26, 2025	40.37	40.18	40.03	40.87	39.85	47,045

Equity Bancshares, Inc. (EQBK) NASDAQ