NYSE : EQBK
Equity Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 49.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Equity Bancshares, Inc. (EQBK) closed at 48.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49.53 | 49.54 | 48.48 | 48.68 | 91,779 | -0.88% |
| 2026-10-29 | 49.21 | 49.61 | 49.1 | 49.11 | 129,470 | +0.99% |
| 2026-10-28 | 48.63 | 48.95 | 48.09 | 48.63 | 122,331 | +0.21% |
| 2026-10-27 | 49.17 | 49.17 | 48.46 | 48.53 | 84,580 | -0.55% |
| 2026-10-26 | 49.09 | 49.67 | 48.67 | 48.8 | 88,887 | -0.16% |
| 2026-10-23 | 48.24 | 49.17 | 48 | 48.88 | 135,235 | +0.49% |
| 2026-10-22 | 47.59 | 48.89 | 47.59 | 48.64 | 118,301 | +2.31% |
| 2026-10-21 | 48.03 | 48.045 | 47.35 | 47.54 | 118,720 | -0.83% |
| 2026-10-20 | 47.5 | 48.62 | 47.445 | 47.94 | 155,800 | +1.50% |
| 2026-10-19 | 47.7 | 48.777 | 46.95 | 47.23 | 261,048 | -0.59% |
| 2026-10-16 | 47.02 | 47.69 | 46.93 | 47.51 | 189,349 | +1.78% |
| 2026-10-15 | 47.27 | 48.04 | 46.2 | 46.68 | 249,957 | +0.24% |
| 2026-10-14 | 46.18 | 47.59 | 46 | 46.57 | 180,912 | -0.56% |
| 2026-10-13 | 47.43 | 47.792 | 46.65 | 46.83 | 180,470 | -0.85% |
| 2026-10-12 | 46.88 | 48.01 | 46.695 | 47.23 | 226,604 | +1.13% |
| 2026-10-09 | 47.35 | 47.4 | 46.7 | 46.7 | 74,453 | -1.66% |
| 2026-10-08 | 47 | 47.59 | 46.765 | 47.49 | 114,087 | +1.04% |
| 2026-10-07 | 47.23 | 47.26 | 46.75 | 47 | 90,634 | -1.05% |
| 2026-10-06 | 47.83 | 47.85 | 47.45 | 47.5 | 64,618 | -0.08% |
| 2026-10-05 | 47.65 | 48.09 | 47.02 | 47.54 | 123,701 | -0.40% |
| 2026-10-02 | 47.51 | 47.795 | 47.32 | 47.73 | 112,651 | +0.53% |
| 2026-10-01 | 47.1 | 47.48 | 46.02 | 47.48 | 116,398 | +0.72% |
| 2026-09-30 | 47.22 | 47.56 | 46.74 | 47.14 | 116,605 | -0.21% |
| 2026-09-29 | 48.19 | 48.62 | 47.35 | 47.46 | 84,262 | -1.19% |
| 2026-09-28 | 48.36 | 48.815 | 48.03 | 48.03 | 91,446 | -0.68% |
| 2026-09-25 | 48.41 | 48.978 | 48.18 | 48.36 | 122,083 | +0.39% |
| 2026-09-24 | 47.94 | 49.79 | 47.89 | 48.17 | 87,302 | +0.77% |
| 2026-09-23 | 48.39 | 48.73 | 47.74 | 47.8 | 91,311 | -1.57% |
| 2026-09-22 | 48.75 | 49.34 | 48.45 | 48.56 | 134,885 | -0.10% |
| 2026-09-21 | 49.07 | 49.43 | 48.45 | 48.61 | 83,828 | -0.86% |
| 2026-09-18 | 48.83 | 49.08 | 48.45 | 49.03 | 193,960 | -0.12% |
| 2026-09-17 | 49.86 | 49.86 | 49.023 | 49.09 | 64,400 | -0.24% |
| 2026-09-16 | 50.24 | 50.34 | 48.66 | 49.21 | 100,513 | -1.85% |
| 2026-09-15 | 50.38 | 50.69 | 49.595 | 50.14 | 101,015 | -0.18% |
| 2026-09-14 | 50.21 | 50.8 | 50.105 | 50.23 | 106,388 | +0.36% |
| 2026-09-11 | 50.41 | 50.41 | 49.41 | 50.05 | 77,402 | +0.30% |
| 2026-09-10 | 49.64 | 50.7 | 49.34 | 49.9 | 91,937 | +0.56% |
| 2026-09-09 | 49.84 | 50.46 | 49.42 | 49.62 | 106,941 | -1.02% |
| 2026-09-08 | 50.86 | 50.96 | 50.13 | 50.13 | 103,408 | -1.65% |
| 2026-09-04 | 51.36 | 52.05 | 50.51 | 50.97 | 186,257 | -0.06% |
| 2026-09-03 | 50 | 51.31 | 50 | 51 | 165,932 | +2.88% |
| 2026-09-02 | 49.29 | 50.07 | 48.96 | 49.57 | 70,586 | +1.18% |
| 2026-09-01 | 49.17 | 49.475 | 48.67 | 48.99 | 62,195 | -0.75% |
| 2026-08-31 | 49.44 | 50.05 | 49.03 | 49.36 | 73,800 | -0.52% |
| 2026-08-28 | 50.01 | 50.01 | 49.39 | 49.62 | 98,304 | -0.22% |
| 2026-08-27 | 49.28 | 49.745 | 48.59 | 49.73 | 80,415 | +0.40% |
| 2026-08-26 | 49.79 | 50.045 | 49.38 | 49.53 | 75,260 | -0.48% |
| 2026-08-25 | 49.9 | 50.13 | 49.58 | 49.77 | 72,751 | -0.46% |
| 2026-08-24 | 49.85 | 50.66 | 49.84 | 50 | 102,115 | +0.28% |
| 2026-08-21 | 50.18 | 50.54 | 49.58 | 49.86 | 143,725 | -0.04% |
| 2026-08-20 | 49.48 | 50.065 | 49.22 | 49.88 | 90,414 | +0.06% |
| 2026-08-19 | 51.17 | 51.98 | 49.83 | 49.85 | 113,162 | -2.54% |
| 2026-08-18 | 51.66 | 51.99 | 50.84 | 51.15 | 89,630 | -0.43% |
| 2026-08-17 | 51.25 | 51.495 | 51.02 | 51.37 | 86,808 | -0.52% |
| 2026-08-14 | 51.59 | 52.1 | 51.54 | 51.64 | 71,347 | -0.17% |
| 2026-08-13 | 51.78 | 51.95 | 51.49 | 51.73 | 93,011 | +0.52% |
| 2026-08-12 | 51.5 | 51.65 | 51 | 51.46 | 84,972 | +0.41% |
| 2026-08-11 | 50.85 | 51.425 | 50.61 | 51.25 | 72,186 | +1.10% |
| 2026-08-10 | 50.76 | 50.96 | 50.36 | 50.69 | 67,887 | -0.49% |
| 2026-08-07 | 51.3 | 51.3 | 49.82 | 50.94 | 53,010 | -0.55% |
| 2026-08-06 | 52 | 52.27 | 51.02 | 51.22 | 76,220 | -0.54% |
| 2026-08-05 | 51.72 | 51.938 | 51.31 | 51.5 | 88,634 | -0.08% |
| 2026-08-04 | 51.01 | 51.85 | 50.36 | 51.54 | 121,459 | +1.06% |
| 2026-08-03 | 51.46 | 51.69 | 50.575 | 51 | 108,830 | +0.63% |
| 2026-07-31 | 50.85 | 51.125 | 49.75 | 50.68 | 93,185 | -0.10% |
| 2026-07-30 | 51.03 | 51.5 | 50.57 | 50.73 | 62,289 | +0.02% |
| 2026-07-29 | 50.76 | 51.55 | 50.365 | 50.72 | 148,963 | -0.51% |
| 2026-07-28 | 50.98 | 51.33 | 49.65 | 50.98 | 124,928 | +1.09% |
| 2026-07-27 | 50.71 | 50.93 | 50.2 | 50.43 | 124,282 | +0.26% |
| 2026-07-24 | 49.96 | 50.7 | 48.465 | 50.3 | 119,998 | +1.47% |
| 2026-07-23 | 49.21 | 49.91 | 48.925 | 49.57 | 159,551 | -0.78% |
| 2026-07-22 | 50.41 | 50.595 | 49.18 | 49.96 | 136,004 | -0.93% |
| 2026-07-21 | 50.14 | 50.655 | 49.84 | 50.43 | 112,351 | +0.38% |
| 2026-07-20 | 50.37 | 50.64 | 49.73 | 50.24 | 121,824 | -0.40% |
| 2026-07-17 | 51.2 | 51.73 | 50.2 | 50.44 | 165,555 | -2.06% |
| 2026-07-16 | 49.93 | 51.7 | 49.72 | 51.5 | 258,516 | +4.67% |
| 2026-07-15 | 49.99 | 50 | 48.16 | 49.2 | 205,158 | +0.47% |
| 2026-07-14 | 48.73 | 48.98 | 48.14 | 48.97 | 168,736 | +0.25% |
| 2026-07-13 | 48.07 | 48.94 | 47.615 | 48.85 | 249,200 | +1.98% |
| 2026-07-10 | 47.74 | 48.287 | 47.023 | 47.9 | 113,211 | +0.00% |
| 2026-07-09 | 47.65 | 48.49 | 47.65 | 47.9 | 237,840 | +0.27% |
| 2026-07-08 | 48.45 | 48.62 | 47.62 | 47.77 | 192,488 | -1.91% |
| 2026-07-07 | 49.18 | 49.33 | 48.65 | 48.7 | 72,814 | -0.47% |
| 2026-07-06 | 49.04 | 50 | 48.45 | 48.93 | 96,636 | -0.61% |
| 2026-07-02 | 50.13 | 51.48 | 48.88 | 49.23 | 128,354 | -1.93% |
| 2026-07-01 | 49.39 | 50.565 | 49.09 | 50.2 | 245,035 | +2.47% |
| 2026-06-30 | 48.88 | 49.23 | 48.63 | 48.99 | 114,916 | +0.12% |
| 2026-06-29 | 49.3 | 49.5 | 48.12 | 49.11 | 163,218 | -1.01% |
| 2026-06-26 | 48.41 | 49.61 | 48.41 | 49.61 | 634,136 | +3.10% |
| 2026-06-25 | 48 | 48.75 | 47 | 48.12 | 137,858 | +0.67% |
| 2026-06-24 | 47.51 | 47.855 | 47.29 | 47.8 | 166,284 | +0.40% |
| 2026-06-23 | 47.3 | 47.64 | 46.72 | 47.61 | 176,977 | +1.49% |
| 2026-06-22 | 46.9 | 47.23 | 46.65 | 46.91 | 142,763 | +0.67% |
| 2026-06-18 | 46.72 | 47.08 | 46.304 | 46.6 | 288,331 | +0.24% |
| 2026-06-17 | 47.09 | 47.51 | 45.96 | 46.49 | 129,662 | -1.82% |
| 2026-06-16 | 47.66 | 47.735 | 46.97 | 47.35 | 78,321 | +0.17% |
| 2026-06-15 | 48.18 | 48.93 | 47.21 | 47.27 | 83,140 | -2.31% |
| 2026-06-12 | 48.25 | 48.49 | 47.97 | 48.39 | 82,175 | +0.94% |
| 2026-06-11 | 48.09 | 48.25 | 47.28 | 47.94 | 118,247 | +0.04% |
| 2026-06-10 | 47.84 | 48.06 | 47.52 | 47.92 | 106,886 | +0.76% |
| 2026-06-09 | 46.99 | 47.99 | 46.99 | 47.56 | 67,195 | +1.58% |
| 2026-06-08 | 46.79 | 47.295 | 46.59 | 46.82 | 84,680 | +0.39% |
| 2026-06-05 | 45.91 | 47 | 45.75 | 46.64 | 107,934 | +1.77% |
| 2026-06-04 | 45.75 | 46.74 | 45.69 | 45.83 | 163,100 | +1.84% |
| 2026-06-03 | 45.97 | 45.97 | 44.89 | 45 | 69,170 | -2.36% |
| 2026-06-02 | 45.44 | 46.31 | 45.44 | 46.09 | 46,869 | +0.96% |
| 2026-06-01 | 46.01 | 46.48 | 45.12 | 45.65 | 84,870 | -0.98% |
| 2026-05-29 | 46.07 | 46.49 | 45.96 | 46.1 | 84,743 | -0.22% |
| 2026-05-28 | 46.06 | 46.2 | 45.67 | 46.2 | 95,470 | -0.06% |
| 2026-05-27 | 46.09 | 46.415 | 45.63 | 46.23 | 72,494 | +0.35% |
| 2026-05-26 | 45.89 | 46.455 | 45.68 | 46.07 | 52,136 | +0.22% |
| 2026-05-22 | 45.91 | 46.84 | 45.593 | 45.97 | 61,950 | +0.46% |
| 2026-05-21 | 45.45 | 45.98 | 45.134 | 45.76 | 60,589 | -0.07% |
| 2026-05-20 | 44.92 | 46.005 | 44.92 | 45.79 | 77,037 | +1.69% |
| 2026-05-19 | 44.72 | 45.19 | 44.48 | 45.03 | 62,187 | -0.09% |
| 2026-05-18 | 44.3 | 45.585 | 44.3 | 45.07 | 70,237 | +1.81% |
| 2026-05-15 | 44.89 | 45.12 | 44.19 | 44.27 | 127,378 | -1.32% |
| 2026-05-14 | 45.23 | 45.53 | 44.79 | 44.86 | 63,276 | -0.11% |
| 2026-05-13 | 44.81 | 45.39 | 44.665 | 44.91 | 92,420 | -0.40% |
| 2026-05-12 | 45.08 | 45.31 | 44.51 | 45.09 | 73,897 | -0.33% |