Equity Bancshares, Inc. (EQBK) NYSE

Currency In USD

EQBK Historical Return

If you invested $1000 in Equity Bancshares, Inc. (EQBK) 10 years ago, it would be worth $2,071.61 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,690.31, while $1000 invested 1 year ago would be worth $1,218.06. This corresponds to total returns of 107.16%, 69.03%, 21.81%, respectively, with annualized returns of 7.55%, 11.07%, 21.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EQBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	50.41	50.05	50.05	50.41	49.41	77,402
September 10, 2026	49.64	49.9	49.9	50.7	49.34	91,937
September 09, 2026	49.84	49.62	49.62	50.46	49.42	100,341
September 08, 2026	50.86	50.13	50.13	50.96	50.13	103,259
September 04, 2026	51.36	50.97	50.97	52.05	50.51	186,256
September 03, 2026	50	51	51	51.31	50	157,131
September 02, 2026	49.29	49.57	49.57	50.07	48.96	70,585
September 01, 2026	49.17	48.99	48.99	49.48	48.67	62,195
August 31, 2026	49.44	49.36	49.36	50.05	49.03	73,799
August 28, 2026	50.01	49.62	49.62	50.01	49.39	98,304
August 27, 2026	49.28	49.73	49.73	49.75	48.59	80,415
August 26, 2026	49.79	49.53	49.53	50.05	49.38	75,259
August 25, 2026	49.9	49.77	49.77	50.13	49.58	72,751
August 24, 2026	49.85	50	50	50.66	49.84	102,115
August 21, 2026	50.18	49.86	49.86	50.54	49.58	143,725
August 20, 2026	49.48	49.88	49.88	50.07	49.22	90,414
August 19, 2026	51.17	49.85	49.85	51.98	49.83	113,162
August 18, 2026	51.66	51.15	51.15	51.99	50.84	89,630
August 17, 2026	51.25	51.37	51.37	51.5	51.02	86,808
August 14, 2026	51.59	51.64	51.64	52.1	51.54	71,346
August 13, 2026	51.78	51.73	51.73	51.95	51.52	92,060
August 12, 2026	51.5	51.46	51.46	51.65	51	119,150
August 11, 2026	50.85	51.25	51.25	51.43	50.61	0
August 10, 2026	50.76	50.69	50.69	50.96	50.36	67,886
August 07, 2026	51.3	50.94	50.94	51.3	49.82	53,010
August 06, 2026	52	51.22	51.22	52.27	51.02	76,219
August 05, 2026	51.72	51.5	51.5	51.94	51.31	88,633
August 04, 2026	51.01	51.54	51.54	51.85	50.36	121,459
August 03, 2026	51.46	51	51	51.69	50.58	108,829
July 31, 2026	50.85	50.68	50.68	51.13	49.75	93,184
July 30, 2026	51.03	50.73	50.73	51.5	50.57	62,288
July 29, 2026	50.76	50.72	50.72	51.55	50.37	148,962
July 28, 2026	50.98	50.98	50.98	51.33	49.65	124,928
July 27, 2026	50.71	50.43	50.43	50.93	50.2	124,282
July 23, 2026	49.21	49.57	49.57	49.91	48.93	159,550
July 22, 2026	50.41	49.96	49.96	50.6	49.18	136,002
July 21, 2026	50.14	50.43	50.43	50.66	49.84	112,350
July 20, 2026	50.37	50.24	50.24	50.64	49.73	121,823
July 17, 2026	51.2	50.44	50.44	51.73	50.2	165,555
July 16, 2026	49.93	51.5	51.5	51.7	49.72	258,515
July 15, 2026	49.99	49.2	49.2	50	48.16	205,156
July 14, 2026	48.73	48.97	48.97	48.98	48.14	153,413
July 13, 2026	48.07	48.85	48.85	48.94	47.62	249,152
July 10, 2026	47.74	47.9	47.9	48.29	47.02	113,201
July 09, 2026	47.65	47.9	47.9	48.49	47.65	233,407
July 08, 2026	48.45	47.77	47.77	48.62	47.62	188,748
July 07, 2026	49.18	48.7	48.7	49.33	48.65	72,814
July 06, 2026	49.04	48.93	48.93	50	48.45	95,740
July 02, 2026	50.13	49.23	49.23	51.48	48.88	122,490
July 01, 2026	49.39	50.2	50.2	50.57	49.09	244,437
June 30, 2026	48.88	48.99	48.99	49.23	48.63	114,540
June 29, 2026	49.3	49.11	49.11	49.5	48.12	163,026
June 26, 2026	48.41	49.61	49.61	49.61	48.41	633,636
June 25, 2026	48	48.12	48.12	48.75	47	132,211
June 24, 2026	47.51	47.8	47.8	47.86	47.29	163,483
June 23, 2026	47.3	47.61	47.61	47.64	46.72	176,977
June 22, 2026	46.9	46.91	46.91	47.23	46.65	136,234
June 18, 2026	46.72	46.6	46.6	47.08	46.3	265,734
June 17, 2026	47.09	46.49	46.49	47.51	45.96	129,662
June 16, 2026	47.66	47.35	47.35	47.74	46.97	72,793