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 $1,784.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,501.53, while $1000 invested 1 year ago would be worth $1,186.94. This corresponds to total returns of 78.49%, 50.15%, 18.69%, respectively, with annualized returns of 5.96%, 8.46%, 18.69%.

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
November 11, 2026	48.99	49.2	49.2	49.31	48.96	66,904
November 10, 2026	49.28	49.21	49.21	49.72	48.74	88,916
November 09, 2026	49.35	49.37	49.37	49.95	49.05	80,842
November 06, 2026	48.78	48.71	48.71	49.18	48.5	88,747
November 05, 2026	50.38	48.81	48.81	50.51	48.6	99,883
November 04, 2026	50.27	49.97	49.97	51.04	49.96	179,607
November 03, 2026	49.64	49.14	49.14	49.81	48.98	102,564
November 02, 2026	49.36	49.95	49.95	50.2	49.03	108,102
October 30, 2026	49.53	48.68	48.68	49.54	48.48	91,779
October 29, 2026	49.21	49.11	49.11	49.61	49.1	129,421
October 28, 2026	48.63	48.63	48.63	48.95	48.09	122,330
October 27, 2026	49.17	48.53	48.53	49.17	48.46	84,580
October 26, 2026	49.09	48.8	48.8	49.67	48.67	88,885
October 23, 2026	48.24	48.88	48.88	49.17	48	135,235
October 22, 2026	47.59	48.64	48.64	48.89	47.59	118,300
October 21, 2026	48.03	47.54	47.54	48.05	47.35	118,718
October 20, 2026	47.5	47.94	47.94	48.62	47.45	155,784
October 19, 2026	47.7	47.23	47.23	48.78	46.95	253,221
October 16, 2026	47.02	47.51	47.51	47.69	46.93	189,349
October 15, 2026	47.27	46.68	46.68	48.04	46.2	249,983
October 14, 2026	46.18	46.57	46.57	47.59	46	182,573
October 13, 2026	47.43	46.83	46.83	47.79	46.65	180,472
October 12, 2026	46.88	47.23	47.23	48.01	46.7	226,606
October 09, 2026	47.35	46.7	46.7	47.4	46.7	74,453
October 08, 2026	47	47.49	47.49	47.59	46.77	114,098
October 07, 2026	47.23	47	47	47.26	46.75	90,634
October 06, 2026	47.83	47.5	47.5	47.85	47.45	64,619
October 05, 2026	47.65	47.54	47.54	48.09	47.02	125,142
October 02, 2026	47.51	47.73	47.73	47.8	47.32	112,651
October 01, 2026	47.1	47.48	47.48	47.48	46.02	116,398
September 30, 2026	47.22	47.14	47.14	47.56	46.74	116,610
September 29, 2026	48.19	47.46	47.46	48.62	47.35	84,262
September 28, 2026	48.36	48.03	48.03	48.82	48.03	91,027
September 25, 2026	48.41	48.36	48.36	48.98	48.18	91,331
September 24, 2026	47.94	48.17	48.17	49.79	47.89	87,301
September 23, 2026	48.39	47.8	47.8	48.73	47.74	91,310
September 22, 2026	48.75	48.56	48.56	49.34	48.45	122,369
September 21, 2026	48.72	48.61	48.61	48.85	48.45	83,026
September 18, 2026	48.83	49.03	49.03	49.08	48.45	185,060
September 17, 2026	49.86	49.09	49.09	49.86	49.02	64,400
September 16, 2026	50.24	49.21	49.21	50.34	48.66	100,513
September 15, 2026	50.38	50.14	50.14	50.69	49.6	101,015
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