Equity Bancshares, Inc. - Class A Common Stock (EQBK)

Last Price47.26

Change-0.10 (-0.21%)

NYSE · Last Trade: Feb 4th, 4:50 PM EST

Historical Prices For Equity Bancshares, Inc. - Class A Common Stock (EQBK)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	47.10	48.00	46.66	47.36	88,787	47.36
2/02/2026	46.28	47.30	45.54	47.13	119,558	47.13
1/30/2026	46.06	46.36	45.48	46.12	92,382	46.12
1/29/2026	45.52	46.33	45.10	46.26	111,869	46.26
1/28/2026	45.51	45.57	44.93	45.19	78,766	45.19
1/27/2026	45.43	46.54	45.25	45.60	96,779	45.60
1/26/2026	45.03	45.66	44.52	45.48	75,959	45.48
1/23/2026	48.41	48.41	45.03	45.18	97,235	45.18
1/22/2026	49.72	50.07	48.22	48.90	225,692	48.90
1/21/2026	46.96	49.10	46.39	49.00	162,509	49.00
1/20/2026	46.31	46.92	46.31	46.49	52,667	46.49
1/16/2026	47.12	47.54	46.90	46.92	69,040	46.92
1/15/2026	46.29	47.43	46.29	47.39	90,923	47.39
1/14/2026	45.57	46.41	45.00	46.32	62,965	46.32
1/13/2026	45.69	46.38	45.34	45.57	42,386	45.57
1/12/2026	45.54	46.08	45.33	45.67	61,666	45.67
1/09/2026	46.59	46.73	45.66	45.74	49,493	45.74
1/08/2026	45.09	46.99	45.09	46.69	82,793	46.69
1/07/2026	45.30	45.64	44.70	45.42	51,974	45.42
1/06/2026	44.88	45.31	44.45	45.30	82,246	45.30
1/05/2026	45.03	46.07	44.70	45.11	97,952	45.11
1/02/2026	44.59	45.43	44.50	44.86	127,221	44.86
12/31/2025	45.07	45.23	44.23	44.65	96,188	44.65
12/30/2025	45.19	45.71	44.57	44.88	70,270	44.88
12/29/2025	45.68	45.68	45.14	45.15	33,041	45.15
12/26/2025	45.76	46.10	45.12	45.65	43,760	45.65
12/24/2025	45.27	46.20	45.00	45.68	46,799	45.68
12/23/2025	45.78	46.74	45.42	45.42	56,120	45.42
12/22/2025	45.80	47.33	45.74	45.93	67,933	45.93
12/19/2025	47.28	47.75	44.38	45.78	274,615	45.78
12/18/2025	47.30	48.14	47.18	47.50	69,167	47.50
12/17/2025	47.18	47.90	46.95	47.07	57,954	47.07
12/16/2025	47.15	47.60	46.91	47.20	62,926	47.20
12/15/2025	47.01	47.91	46.94	46.99	66,992	46.99
12/12/2025	46.81	46.92	46.39	46.82	69,990	46.82
12/11/2025	46.50	47.34	44.33	46.52	95,158	46.52
12/10/2025	45.52	46.95	42.94	46.46	100,342	46.46
12/09/2025	45.18	45.98	43.94	45.23	70,165	45.23
12/08/2025	45.31	45.73	44.89	44.89	58,591	44.89
12/05/2025	44.85	45.47	44.71	44.88	60,108	44.88
12/04/2025	45.19	45.51	45.00	45.12	46,228	45.12
12/03/2025	43.82	45.18	43.82	45.04	72,925	45.04
12/02/2025	44.17	44.73	43.59	43.78	75,930	43.78
12/01/2025	43.39	44.25	43.39	43.98	47,771	43.98
11/28/2025	43.35	43.86	43.35	43.54	48,450	43.54
11/26/2025	43.53	43.88	43.38	43.49	51,378	43.49
11/25/2025	42.71	43.94	42.55	43.88	59,148	43.88
11/24/2025	42.48	42.99	42.09	42.36	48,735	42.36
11/21/2025	41.89	42.63	41.86	42.53	151,248	42.53
11/20/2025	41.80	42.75	41.49	41.54	93,783	41.54
11/19/2025	41.19	41.50	41.08	41.37	72,624	41.37
11/18/2025	40.46	41.40	40.22	41.16	93,171	41.16
11/17/2025	41.91	42.19	40.61	40.74	91,493	40.74
11/14/2025	41.70	42.11	40.95	42.02	44,604	42.02
11/13/2025	41.68	42.46	41.26	41.87	77,515	41.87
11/12/2025	42.01	42.86	41.72	41.76	40,300	41.76
11/11/2025	41.73	42.47	41.30	42.26	78,475	42.26
11/10/2025	41.13	41.87	40.95	41.69	67,882	41.69
11/07/2025	40.97	41.26	40.60	41.23	52,203	41.23
11/06/2025	41.30	41.44	40.78	40.83	41,083	40.83
11/05/2025	40.81	41.70	40.75	41.42	70,271	41.42