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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43	43.33	43.33	43.5	42.97	28,043
July 02, 2025	42.25	42.63	42.63	42.82	40.7	65,716
July 01, 2025	40.76	42.04	42.04	42.36	40.45	89,932
June 30, 2025	41.35	40.8	40.8	41.45	40.49	136,512
June 27, 2025	40.83	41.25	41.25	41.31	40.51	195,700
June 26, 2025	40	40.83	40.83	40.89	39.2	43,049
June 25, 2025	40.16	39.81	39.81	40.21	39.7	56,249
June 24, 2025	39.99	40.18	40.18	40.73	39.81	57,600
June 23, 2025	38.3	39.79	39.79	39.8	38.3	102,200
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

Equity Bancshares, Inc. (EQBK) NASDAQ