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 $2,283.91 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,778.87, while $1000 invested 1 year ago would be worth $1,387.35. This corresponds to total returns of 128.39%, 77.89%, 38.74%, respectively, with annualized returns of 8.6%, 12.2%, 38.74%.

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
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
June 15, 2026	48.18	47.27	47.27	48.93	47.21	78,701
June 12, 2026	48.25	48.39	48.39	48.49	47.97	82,175
June 11, 2026	48.09	47.94	47.94	48.25	47.28	113,142
June 10, 2026	47.84	47.92	47.92	48.06	47.52	106,884
June 09, 2026	46.99	47.56	47.56	47.99	46.99	66,536
June 08, 2026	46.79	46.82	46.82	47.3	46.59	84,680
June 05, 2026	45.91	46.64	46.64	47	45.75	105,251
June 04, 2026	45.75	45.83	45.83	46.74	45.69	163,100
June 03, 2026	45.97	45	45	45.97	44.92	68,512
June 02, 2026	45.44	46.09	46.09	46.31	45.44	45,237
June 01, 2026	46.01	45.65	45.65	46.48	45.12	84,870
May 29, 2026	46.07	46.1	46.1	46.49	45.96	84,662
May 28, 2026	46.06	46.2	46.2	46.2	45.67	95,470
May 27, 2026	46.18	46.23	46.23	46.42	45.63	54,166
May 26, 2026	45.89	46.07	46.07	46.46	45.68	52,136
May 22, 2026	45.91	45.97	45.97	46.84	45.59	57,825
May 21, 2026	45.45	45.76	45.76	45.98	45.13	60,149
May 20, 2026	44.92	45.79	45.79	46.01	44.92	76,540
May 19, 2026	44.72	45.03	45.03	45.19	44.48	62,187
May 18, 2026	44.3	45.07	45.07	45.59	44.3	65,317
May 15, 2026	44.89	44.27	44.27	45.12	44.19	127,378
May 14, 2026	45.15	44.86	44.86	45.78	44.85	45,217
May 13, 2026	44.81	44.91	44.91	45.39	44.67	86,718
May 12, 2026	45.08	45.09	45.09	45.31	44.51	73,182
May 11, 2026	45.76	45.24	45.24	45.87	44.75	81,666
May 08, 2026	45.62	45.7	45.7	46	45.46	56,329
May 07, 2026	46.09	45.79	45.79	46.28	45.55	70,225
May 06, 2026	46.3	45.86	45.86	46.58	45.77	132,894
May 05, 2026	45.67	46.07	46.07	46.26	45.67	73,281