Equity Bancshares, Inc. (EQBK) Historical Stock Data
45.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQBK is up 0.19% a day on average. There have been 18 days where Equity Bancshares, Inc. closed green and 12 days where EQBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.27 | 45.68 | ↑$0.41 (0.91%) | 45.00 | 46.20 | 29.69K |
| 2025-12-23 | 45.78 | 45.42 | ↓$0.36 (-0.79%) | 45.42 | 46.74 | 46.19K |
| 2025-12-22 | 45.80 | 45.93 | ↑$0.13 (0.28%) | 45.74 | 47.33 | 64.03K |
| 2025-12-19 | 47.28 | 45.78 | ↓$1.50 (-3.17%) | 44.38 | 47.75 | 97.26K |
| 2025-12-18 | 47.30 | 47.50 | ↑$0.20 (0.42%) | 47.18 | 48.14 | 69.17K |
| 2025-12-17 | 47.18 | 47.07 | ↓$0.11 (-0.23%) | 46.95 | 47.90 | 41.27K |
| 2025-12-16 | 47.15 | 47.20 | ↑$0.05 (0.11%) | 46.91 | 47.60 | 50.71K |
| 2025-12-15 | 47.01 | 46.99 | ↓$0.02 (-0.04%) | 46.96 | 47.91 | 43.29K |
| 2025-12-12 | 46.81 | 46.82 | ↑$0.01 (0.02%) | 46.39 | 46.92 | 38.96K |
| 2025-12-11 | 46.50 | 46.52 | ↑$0.02 (0.04%) | 44.33 | 47.34 | 69.62K |
| 2025-12-10 | 45.52 | 46.46 | ↑$0.94 (2.07%) | 42.94 | 46.95 | 65.90K |
| 2025-12-09 | 45.18 | 45.23 | ↑$0.05 (0.11%) | 43.94 | 45.98 | 54.70K |
| 2025-12-08 | 45.31 | 44.89 | ↓$0.42 (-0.93%) | 44.89 | 45.47 | 41.97K |
| 2025-12-05 | 44.85 | 44.88 | ↑$0.03 (0.07%) | 44.71 | 45.47 | 45.17K |
| 2025-12-04 | 45.19 | 45.12 | ↓$0.07 (-0.15%) | 45.00 | 45.50 | 27.24K |
| 2025-12-03 | 43.82 | 45.04 | ↑$1.22 (2.78%) | 43.82 | 45.18 | 72.93K |
| 2025-12-02 | 44.17 | 43.78 | ↓$0.39 (-0.88%) | 43.59 | 44.74 | 75.93K |
| 2025-12-01 | 43.39 | 43.98 | ↑$0.59 (1.36%) | 43.39 | 44.25 | 47.77K |
| 2025-11-28 | 43.35 | 43.54 | ↑$0.19 (0.44%) | 43.35 | 43.86 | 48.45K |
| 2025-11-26 | 43.53 | 43.49 | ↓$0.04 (-0.09%) | 43.38 | 43.88 | 39.23K |
| 2025-11-25 | 42.71 | 43.88 | ↑$1.17 (2.74%) | 42.55 | 43.94 | 59.15K |
| 2025-11-24 | 42.48 | 42.36 | ↓$0.12 (-0.28%) | 42.09 | 42.99 | 31.72K |
| 2025-11-21 | 41.89 | 42.53 | ↑$0.64 (1.53%) | 41.86 | 42.63 | 128.34K |
| 2025-11-20 | 41.80 | 41.54 | ↓$0.26 (-0.62%) | 41.50 | 42.50 | 75.32K |
| 2025-11-19 | 41.19 | 41.37 | ↑$0.18 (0.44%) | 41.11 | 41.45 | 54.39K |
| 2025-11-18 | 40.46 | 41.16 | ↑$0.70 (1.73%) | 40.22 | 41.40 | 75.50K |
| 2025-11-17 | 41.91 | 40.74 | ↓$1.17 (-2.79%) | 40.61 | 42.16 | 65.13K |
| 2025-11-14 | 41.70 | 42.02 | ↑$0.32 (0.77%) | 40.95 | 42.09 | 33.37K |
| 2025-11-13 | 41.68 | 41.87 | ↑$0.19 (0.46%) | 41.26 | 42.46 | 63.57K |
| 2025-11-12 | 42.01 | 41.76 | ↓$0.25 (-0.60%) | 41.73 | 42.86 | 24.70K |
Create an account or log in to view more rows.
$EQBK never selling
$EQBK strong move here
$EQBK Good morning gang!
$EQBK it's true....
$EQBK the catalyst we need !
$EQBK who loaded up??
$EQBK buy buy buy!!
$EQBK about to pop IMHO
$EQBK warming up
$EQBK the market is selling off