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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	41.57	41.09	41.09	41.57	40.92	85,233
September 26, 2025	41.05	41.08	41.08	41.25	40.5	43,326
September 25, 2025	40.96	41	41	41.03	40.74	43,000
September 24, 2025	41.19	41.03	41.03	41.41	40.81	50,045
September 23, 2025	41.36	41.07	41.07	42.21	40.86	64,514
September 22, 2025	41.7	41.44	41.44	42.39	41.18	73,839
September 19, 2025	42.53	41.98	41.98	42.59	41.79	348,609
September 18, 2025	41.18	42.53	42.53	42.71	41	77,310
September 17, 2025	40.87	40.98	40.98	42.04	40.84	69,367
September 16, 2025	40.73	40.81	40.81	40.92	40.1	64,600
September 15, 2025	41.57	40.98	40.98	41.74	40.84	68,600
September 12, 2025	41.71	41.61	41.61	41.76	41.15	103,005
September 11, 2025	42.01	41.88	41.88	42.31	41.65	90,500
September 10, 2025	41.82	42.08	42.08	42.12	41.63	84,101
September 09, 2025	42.49	41.83	41.83	42.75	41.52	76,659
September 08, 2025	42.32	42.61	42.61	43.02	41.81	88,419
September 05, 2025	42.54	42.2	42.2	43.34	41.96	82,400
September 04, 2025	43	42.43	42.43	43.06	42.08	103,200
September 03, 2025	40.23	42.82	42.82	42.82	40.23	204,200
September 02, 2025	40.06	40.25	40.25	40.67	39.72	77,230
August 29, 2025	40.72	40.53	40.53	40.86	40.46	53,024
August 28, 2025	41.18	40.67	40.67	41.18	40.43	49,814
August 27, 2025	40.83	40.86	40.86	41.42	40.77	64,000
August 26, 2025	40.48	41.06	41.06	41.35	40.48	74,217
August 25, 2025	41.12	40.79	40.79	41.18	40.74	56,912
August 22, 2025	39.69	41.31	41.31	41.47	39.4	114,428
August 21, 2025	39.87	39.51	39.51	40.22	39.44	98,200
August 20, 2025	40.11	40.12	40.12	40.21	39.77	62,438
August 19, 2025	39.79	40	40	40.29	39.6	98,300
August 18, 2025	39.35	39.79	39.79	39.9	39.08	111,367
August 15, 2025	39.87	39.5	39.5	39.87	39.28	204,300
August 14, 2025	39.14	39.64	39.64	39.68	38.91	71,344
August 13, 2025	39.34	39.53	39.53	39.64	39.23	50,903
August 12, 2025	37.85	39.01	39.01	39.12	37.85	96,300
August 11, 2025	37.25	37.54	37.54	37.6	37.06	85,621
August 08, 2025	36.9	37.12	37.12	37.29	36.31	67,711
August 07, 2025	36.8	36.57	36.57	36.95	36.32	99,800
August 06, 2025	37.22	36.59	36.59	37.22	36.55	71,300
August 05, 2025	37.18	37.28	37.28	37.28	36.34	115,019
August 04, 2025	36.41	36.99	36.99	37.09	36.21	96,725
August 01, 2025	37.11	36.56	36.56	37.11	36.04	114,429
July 31, 2025	37.1	37.58	37.58	37.8	37.05	134,000
July 30, 2025	38.16	37.47	37.47	38.38	37.29	90,500
July 29, 2025	38.76	37.99	37.99	38.79	37.86	66,500
July 28, 2025	38.37	38.37	38.37	38.47	38.12	57,806
July 25, 2025	38.74	38.37	38.37	38.74	37.85	65,600
July 24, 2025	39.22	38.74	38.74	39.25	38.53	69,103
July 23, 2025	39.82	39.49	39.49	40.05	39.15	64,931
July 22, 2025	39.7	39.69	39.69	40.19	39.69	66,100
July 21, 2025	40.06	39.76	39.76	40.32	39.68	66,200
July 18, 2025	40.55	39.83	39.83	40.56	39.77	86,700
July 17, 2025	40.15	40.35	40.35	40.86	39.84	99,017
July 16, 2025	41.18	40.39	40.39	41.5	40.07	136,913
July 15, 2025	42.4	41.14	41.14	42.95	41.14	392,061
July 14, 2025	43	44.06	44.06	44.09	42.96	127,236
July 11, 2025	43.17	42.93	42.93	43.41	42.66	59,500
July 10, 2025	43.39	43.41	43.41	44.32	43.37	59,700
July 09, 2025	43.58	43.58	43.58	44	43	61,432
July 08, 2025	43.5	43.47	43.47	44.5	43.34	62,631
July 07, 2025	43	43.23	43.23	43.99	43	178,300

Equity Bancshares, Inc. (EQBK) NASDAQ