Equity Bancshares, Inc. (EQBK) NYSE

46.09

+0.44(+0.96%)

Updated at June 02 04:00PM

Currency In USD

EQBK Historical Return

If you invested $1000 in Equity Bancshares, Inc. (EQBK) 10 years ago, it would be worth $2,143.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,493.52, while $1000 invested 1 year ago would be worth $1,186.97. This corresponds to total returns of 114.37%, 49.35%, 18.7%, respectively, with annualized returns of 7.92%, 8.35%, 18.7%.

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
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
May 04, 2026	45.94	45.5	45.5	46.34	45.49	81,564
May 01, 2026	45.28	45.94	45.94	46.11	45.1	52,588
April 30, 2026	45.02	45.34	45.34	45.83	44.75	61,803
April 29, 2026	45.85	45.3	45.3	46.1	45.06	137,106
April 28, 2026	45.86	46.2	46.2	46.33	45.78	135,004
April 27, 2026	45.38	45.5	45.5	45.92	45.18	102,962
April 24, 2026	44.66	45.34	45.34	45.55	44.59	123,037
April 23, 2026	44.94	45.04	45.04	45.35	44.84	65,760
April 22, 2026	45.05	44.95	44.95	45.47	44.75	100,997
April 21, 2026	45.35	44.9	44.9	45.44	44.76	118,082
April 20, 2026	45.93	45.55	45.55	46.31	45.4	85,884
April 17, 2026	45.56	45.99	45.99	46.3	45.39	126,764
April 16, 2026	45.24	45.07	45.07	45.7	44.75	188,733
April 15, 2026	44.5	45.34	45.34	45.94	44.34	199,773
April 14, 2026	45.9	46.51	46.51	46.76	45.21	122,705
April 13, 2026	46.19	46.11	46.11	46.37	45.75	63,197
April 10, 2026	46.5	46.36	46.36	46.5	45.65	94,897
April 09, 2026	46.15	46.51	46.51	46.89	46.15	156,160
April 08, 2026	46.82	46.3	46.3	47.36	46.16	87,672
April 07, 2026	45	45.69	45.69	45.79	44.53	95,942
April 06, 2026	44.5	44.93	44.93	45.24	44.33	149,428
April 02, 2026	44.1	44.7	44.7	44.87	43.95	148,241
April 01, 2026	44.47	44.48	44.48	45.05	44.38	136,208
March 31, 2026	44.21	44.41	44.41	44.5	43.79	75,727
March 30, 2026	43.87	44.04	43.86	44.29	43.7	70,631
March 27, 2026	43.37	43.71	43.53	44.15	43.25	59,956
March 26, 2026	43.26	43.85	43.67	43.9	43.26	53,100
March 25, 2026	44.45	43.7	43.52	44.5	43.54	72,511
March 24, 2026	43.05	43.91	43.73	44.41	43.05	117,359
March 23, 2026	43.75	43.54	43.36	44.54	43.51	159,764
March 20, 2026	43.93	42.91	42.73	43.99	42.91	381,871
March 19, 2026	43.24	43.85	43.67	44.21	43.2	81,862
March 18, 2026	43.96	43.5	43.32	44.31	43.5	104,077
March 17, 2026	44.54	44.12	43.94	45.06	43.75	122,512
March 16, 2026	44.01	44.27	44.09	44.49	43.84	72,830
March 13, 2026	44.03	43.64	43.46	44.24	43	98,301
March 12, 2026	43.03	43.7	43.52	44	42.73	116,706
March 11, 2026	43.94	43.7	43.52	44.22	43.6	128,932
March 10, 2026	43.98	44.42	44.24	45.4	43.95	99,276
March 09, 2026	43.91	44.41	44.23	45	43.25	163,918