Equity Bancshares, Inc.EQBKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $46.59 | $46.73 | $45.66 | $45.74 | 49,500 |
| 1/8/2026 | $45.09 | $46.99 | $45.09 | $46.69 | 72,900 |
| 1/7/2026 | $45.30 | $45.64 | $44.70 | $45.42 | 52,000 |
| 1/6/2026 | $44.88 | $45.31 | $44.46 | $45.30 | 82,246 |
| 1/5/2026 | $45.03 | $46.07 | $44.70 | $45.11 | 98,000 |
| 1/2/2026 | $44.59 | $45.43 | $44.50 | $44.86 | 127,221 |
| 12/31/2025 | $45.07 | $45.23 | $44.23 | $44.65 | 96,200 |
| 12/30/2025 | $45.19 | $45.71 | $44.57 | $44.88 | 70,300 |
| 12/29/2025 | $45.68 | $45.68 | $45.14 | $45.15 | 33,041 |
| 12/26/2025 | $45.76 | $46.10 | $45.12 | $45.65 | 43,760 |
| 12/24/2025 | $45.27 | $46.20 | $45.00 | $45.68 | 46,800 |
| 12/23/2025 | $45.78 | $46.74 | $45.42 | $45.42 | 65,200 |
| 12/22/2025 | $45.80 | $47.33 | $45.74 | $45.93 | 67,933 |
| 12/19/2025 | $47.28 | $47.75 | $44.38 | $45.78 | 274,615 |
| 12/18/2025 | $47.30 | $48.14 | $47.18 | $47.50 | 69,200 |
| 12/17/2025 | $47.18 | $47.90 | $46.95 | $47.07 | 56,000 |
| 12/16/2025 | $47.15 | $47.60 | $46.91 | $47.20 | 62,926 |
| 12/15/2025 | $47.01 | $47.91 | $46.94 | $46.99 | 67,000 |
| 12/12/2025 | $46.81 | $46.92 | $46.39 | $46.82 | 70,000 |
| 12/11/2025 | $46.50 | $47.34 | $44.33 | $46.52 | 95,200 |
| 12/10/2025 | $45.52 | $46.95 | $42.94 | $46.46 | 100,342 |
| 12/9/2025 | $45.18 | $45.98 | $43.94 | $45.23 | 70,200 |
| 12/8/2025 | $45.31 | $45.73 | $44.89 | $44.89 | 58,600 |
| 12/5/2025 | $44.85 | $45.47 | $44.71 | $44.88 | 60,108 |
| 12/4/2025 | $45.19 | $45.51 | $45.00 | $45.12 | 46,228 |
| 12/3/2025 | $43.82 | $45.18 | $43.82 | $45.04 | 72,925 |
| 12/2/2025 | $44.17 | $44.74 | $43.59 | $43.78 | 75,930 |
| 12/1/2025 | $43.39 | $44.25 | $43.39 | $43.98 | 47,800 |
| 11/28/2025 | $43.35 | $43.86 | $43.35 | $43.54 | 48,500 |
| 11/26/2025 | $43.53 | $43.88 | $43.38 | $43.49 | 51,400 |
| 11/25/2025 | $42.71 | $43.94 | $42.55 | $43.88 | 59,148 |
| 11/24/2025 | $42.48 | $42.99 | $42.09 | $42.36 | 48,735 |
| 11/21/2025 | $41.89 | $42.63 | $41.86 | $42.53 | 151,248 |
| 11/20/2025 | $41.80 | $42.75 | $41.50 | $41.54 | 93,800 |
| 11/19/2025 | $41.19 | $41.50 | $41.08 | $41.37 | 72,624 |
| 11/18/2025 | $40.46 | $41.40 | $40.22 | $41.16 | 93,200 |
| 11/17/2025 | $41.91 | $42.19 | $40.61 | $40.74 | 91,500 |
| 11/14/2025 | $41.70 | $42.11 | $40.95 | $42.02 | 44,604 |
| 11/13/2025 | $41.68 | $42.46 | $41.26 | $41.87 | 77,515 |
| 11/12/2025 | $42.01 | $42.86 | $41.72 | $41.76 | 40,300 |
| 11/11/2025 | $41.73 | $42.47 | $41.30 | $42.26 | 78,500 |
| 11/10/2025 | $41.13 | $41.87 | $40.95 | $41.69 | 67,900 |
| 11/7/2025 | $40.97 | $41.26 | $40.60 | $41.23 | 52,203 |
| 11/6/2025 | $41.30 | $41.44 | $40.78 | $40.83 | 41,100 |
| 11/5/2025 | $40.81 | $41.70 | $40.75 | $41.42 | 70,300 |
| 11/4/2025 | $40.54 | $40.89 | $40.00 | $40.80 | 65,800 |
| 11/3/2025 | $40.51 | $40.73 | $39.98 | $40.68 | 64,322 |
| 10/31/2025 | $40.40 | $40.77 | $40.17 | $40.51 | 73,132 |
| 10/30/2025 | $40.95 | $41.78 | $40.38 | $40.75 | 74,700 |
| 10/29/2025 | $41.43 | $42.34 | $40.72 | $41.13 | 133,000 |
| 10/28/2025 | $41.54 | $42.02 | $40.94 | $41.76 | 89,647 |
| 10/27/2025 | $42.00 | $42.48 | $41.16 | $41.61 | 111,800 |
| 10/24/2025 | $40.85 | $41.92 | $40.67 | $41.87 | 95,234 |
| 10/23/2025 | $40.28 | $41.00 | $40.15 | $40.56 | 97,900 |
| 10/22/2025 | $41.08 | $41.43 | $40.45 | $40.62 | 72,826 |
| 10/21/2025 | $41.04 | $41.08 | $40.42 | $40.94 | 83,500 |
| 10/20/2025 | $40.18 | $41.05 | $40.18 | $40.82 | 93,747 |
| 10/17/2025 | $39.22 | $40.49 | $39.17 | $39.97 | 159,900 |
| 10/16/2025 | $41.21 | $41.80 | $38.60 | $38.78 | 221,700 |
| 10/15/2025 | $40.97 | $42.01 | $40.50 | $41.49 | 158,600 |
| 10/14/2025 | $40.30 | $42.44 | $40.30 | $42.27 | 183,300 |