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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	45.27	45.68	45.68	46.2	45	46,800
December 23, 2025	45.78	45.42	45.42	46.74	45.42	65,200
December 22, 2025	45.8	45.93	45.93	47.33	45.74	67,933
December 19, 2025	47.28	45.78	45.78	47.75	44.38	274,615
December 18, 2025	47.3	47.5	47.5	48.14	47.18	69,200
December 17, 2025	47.18	47.07	47.07	47.9	46.95	56,000
December 16, 2025	47.15	47.2	47.2	47.6	46.91	62,926
December 15, 2025	47.01	46.99	46.99	47.91	46.94	67,000
December 12, 2025	46.81	46.82	46.82	46.92	46.39	69,990
December 11, 2025	46.5	46.52	46.52	47.34	44.33	95,200
December 10, 2025	45.52	46.46	46.46	46.95	42.94	100,342
December 09, 2025	45.18	45.23	45.23	45.98	43.94	70,200
December 08, 2025	45.31	44.89	44.89	45.73	44.89	58,600
December 05, 2025	44.85	44.88	44.88	45.47	44.71	60,100
December 04, 2025	45.19	45.12	45.12	45.51	45	46,228
December 03, 2025	43.82	45.04	45.04	45.18	43.82	72,925
December 02, 2025	44.17	43.78	43.78	44.74	43.59	75,930
December 01, 2025	43.39	43.98	43.98	44.25	43.39	47,800
November 28, 2025	43.35	43.54	43.54	43.86	43.35	48,500
November 26, 2025	43.53	43.49	43.49	43.88	43.38	51,400
November 25, 2025	42.71	43.88	43.88	43.94	42.55	59,148
November 24, 2025	42.48	42.36	42.36	42.99	42.09	48,735
November 21, 2025	41.89	42.53	42.53	42.63	41.86	151,248
November 20, 2025	41.8	41.54	41.54	42.75	41.5	93,800
November 19, 2025	41.19	41.37	41.37	41.5	41.08	72,624
November 18, 2025	40.46	41.16	41.16	41.4	40.22	93,200
November 17, 2025	41.91	40.74	40.74	42.19	40.61	91,500
November 14, 2025	41.7	42.02	42.02	42.11	40.95	44,604
November 13, 2025	41.68	41.87	41.87	42.46	41.26	77,500
November 12, 2025	42.01	41.76	41.76	42.86	41.72	40,300
November 11, 2025	41.73	42.26	42.26	42.47	41.3	78,500
November 10, 2025	41.13	41.69	41.69	41.87	40.95	67,900
November 07, 2025	40.97	41.23	41.23	41.26	40.6	52,203
November 06, 2025	41.3	40.83	40.83	41.44	40.78	41,100
November 05, 2025	40.81	41.42	41.42	41.7	40.75	70,300
November 04, 2025	40.54	40.8	40.8	40.89	40	65,800
November 03, 2025	40.51	40.68	40.68	40.73	39.98	64,322
October 31, 2025	40.4	40.51	40.51	40.77	40.17	73,132
October 30, 2025	40.95	40.75	40.75	41.78	40.38	74,700
October 29, 2025	41.43	41.13	41.13	42.34	40.72	133,000
October 28, 2025	41.54	41.76	41.76	42.02	40.94	89,647
October 27, 2025	42	41.61	41.61	42.48	41.16	111,800
October 24, 2025	40.85	41.87	41.87	41.92	40.67	95,225
October 23, 2025	40.28	40.56	40.56	41	40.15	97,900
October 22, 2025	41.08	40.62	40.62	41.43	40.45	72,826
October 21, 2025	41.04	40.94	40.94	41.08	40.42	83,500
October 20, 2025	40.18	40.82	40.82	41.05	40.18	93,747
October 17, 2025	39.22	39.97	39.97	40.49	39.17	159,900
October 16, 2025	41.21	38.78	38.78	41.8	38.6	221,700
October 15, 2025	40.97	41.49	41.49	42.01	40.5	158,600
October 14, 2025	40.3	42.27	42.27	42.44	40.3	183,300
October 13, 2025	40.84	40.46	40.46	41.12	40.04	85,546
October 10, 2025	41.12	40.5	40.5	41.68	40.47	138,700
October 09, 2025	41.14	40.89	40.89	41.36	40.55	68,827
October 08, 2025	41.15	41.21	41.21	41.98	40.79	104,711
October 07, 2025	40.62	40.48	40.48	41.38	40.47	68,119
October 06, 2025	40.61	40.64	40.64	41.41	40.02	69,700
October 03, 2025	40.09	40.39	40.39	40.98	40.07	52,839
October 02, 2025	40.15	40.17	40.17	41.25	39.96	62,700
October 01, 2025	40.47	40.34	40.34	40.64	40.1	54,900

Equity Bancshares, Inc. (EQBK) NYSE