-
5 DAY PERFORMANCE
-3.08% -
1 MONTH PERFORMANCE
-0.42% -
3 MONTH PERFORMANCE
+15.26% -
6 MONTH PERFORMANCE
+18.04% -
YEAR-TO-DATE PERFORMANCE
+19.68% -
1 YEAR PERFORMANCE
+68.83%
Equity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $40.95 | $40.58 (-0.9%) | $41.20 | $40.39 | 19,345 | $618.79 M |
| 09/26/2024 | $41.12 | $40.67 (-1.09%) | $41.12 | $40.34 | 34,009 | $620.16 M |
| 09/25/2024 | $41.17 | $40.70 (-1.14%) | $41.31 | $40.59 | 27,700 | $620.62 M |
| 09/24/2024 | $41.31 | $41.63 (0.77%) | $41.81 | $41.16 | 23,235 | $634.80 M |
| 09/23/2024 | $41.92 | $41.86 (-0.14%) | $42.04 | $41.00 | 41,423 | $638.31 M |
| 09/20/2024 | $41.95 | $41.73 (-0.52%) | $42.36 | $41.44 | 224,000 | $636.33 M |
| 09/19/2024 | $42.43 | $42.43 (0%) | $42.61 | $41.41 | 33,800 | $647.00 M |
| 09/18/2024 | $41.69 | $41.57 (-0.29%) | $42.64 | $40.11 | 46,800 | $633.89 M |
| 09/17/2024 | $41.50 | $41.38 (-0.29%) | $42.28 | $41.05 | 73,800 | $630.99 M |
| 09/16/2024 | $40.56 | $40.93 (0.91%) | $41.18 | $40.07 | 27,600 | $624.13 M |
| 09/13/2024 | $39.49 | $40.33 (2.13%) | $40.38 | $38.79 | 44,306 | $614.98 M |
| 09/12/2024 | $39.02 | $38.94 (-0.21%) | $39.35 | $38.53 | 22,817 | $593.78 M |
| 09/11/2024 | $39.08 | $38.67 (-1.05%) | $39.08 | $37.78 | 29,500 | $589.67 M |
| 09/10/2024 | $38.23 | $39.50 (3.32%) | $39.62 | $38.22 | 29,637 | $602.32 M |
| 09/09/2024 | $38.75 | $39.15 (1.03%) | $39.61 | $38.40 | 37,911 | $596.99 M |
| 09/06/2024 | $39.90 | $38.53 (-3.43%) | $39.90 | $38.52 | 23,100 | $587.53 M |
| 09/05/2024 | $40.26 | $39.53 (-1.81%) | $40.26 | $39.38 | 19,019 | $602.78 M |
| 09/04/2024 | $39.98 | $39.93 (-0.13%) | $40.20 | $39.19 | 45,824 | $608.88 M |
| 09/03/2024 | $40.36 | $40.04 (-0.79%) | $40.49 | $39.55 | 40,200 | $610.56 M |
| 08/30/2024 | $40.78 | $40.79 (0.02%) | $41.00 | $40.33 | 19,600 | $621.99 M |
| 08/29/2024 | $41.14 | $40.76 (-0.92%) | $41.23 | $40.55 | 20,529 | $621.54 M |
| 08/28/2024 | $40.50 | $40.74 (0.59%) | $41.00 | $39.96 | 18,405 | $621.23 M |
| 08/27/2024 | $40.17 | $40.50 (0.82%) | $40.65 | $39.99 | 22,800 | $617.57 M |
| 08/26/2024 | $40.85 | $40.56 (-0.71%) | $41.06 | $40.35 | 32,900 | $618.49 M |
| 08/23/2024 | $39.28 | $40.76 (3.77%) | $41.77 | $39.28 | 49,240 | $621.54 M |
| 08/22/2024 | $38.35 | $39.00 (1.69%) | $39.07 | $38.21 | 51,500 | $594.70 M |
| 08/21/2024 | $38.47 | $38.50 (0.08%) | $38.60 | $37.96 | 36,100 | $587.08 M |
| 08/20/2024 | $38.85 | $38.31 (-1.39%) | $39.12 | $38.21 | 20,400 | $584.18 M |
| 08/19/2024 | $38.39 | $38.91 (1.35%) | $39.00 | $38.18 | 18,397 | $593.33 M |
| 08/16/2024 | $37.66 | $38.24 (1.54%) | $38.82 | $37.66 | 22,300 | $583.11 M |
| 08/15/2024 | $37.49 | $37.71 (0.59%) | $38.36 | $37.49 | 29,200 | $575.03 M |
| 08/14/2024 | $37.25 | $36.61 (-1.72%) | $37.25 | $36.37 | 38,012 | $558.26 M |
| 08/13/2024 | $37.02 | $36.94 (-0.22%) | $37.11 | $36.35 | 20,549 | $563.29 M |
| 08/12/2024 | $37.10 | $36.55 (-1.48%) | $37.10 | $35.92 | 39,014 | $557.34 M |
| 08/09/2024 | $36.52 | $36.94 (1.15%) | $36.96 | $36.02 | 44,100 | $563.29 M |
| 08/08/2024 | $36.43 | $36.68 (0.69%) | $36.83 | $36.31 | 23,300 | $559.32 M |
| 08/07/2024 | $36.59 | $35.99 (-1.64%) | $36.59 | $35.40 | 96,100 | $548.80 M |
| 08/06/2024 | $35.89 | $36.10 (0.59%) | $36.61 | $35.89 | 20,741 | $550.48 M |
| 08/05/2024 | $36.15 | $36.15 (0%) | $36.69 | $32.95 | 62,005 | $551.24 M |
| 08/02/2024 | $37.06 | $37.62 (1.51%) | $38.51 | $36.77 | 46,420 | $573.66 M |
| 08/01/2024 | $40.52 | $38.56 (-4.84%) | $40.52 | $38.33 | 56,208 | $587.99 M |
| 07/31/2024 | $40.99 | $40.50 (-1.2%) | $42.02 | $40.39 | 76,100 | $617.57 M |
| 07/30/2024 | $41.54 | $41.34 (-0.48%) | $41.73 | $41.16 | 30,500 | $630.38 M |
| 07/29/2024 | $41.65 | $41.15 (-1.2%) | $41.73 | $40.79 | 38,500 | $627.48 M |
| 07/26/2024 | $41.67 | $41.61 (-0.14%) | $41.80 | $40.92 | 53,300 | $634.50 M |
| 07/25/2024 | $40.42 | $41.08 (1.63%) | $41.95 | $40.36 | 51,900 | $626.42 M |
| 07/24/2024 | $40.98 | $40.22 (-1.85%) | $41.83 | $39.88 | 64,244 | $613.30 M |
| 07/23/2024 | $40.34 | $41.20 (2.13%) | $41.49 | $40.34 | 65,600 | $628.25 M |
| 07/22/2024 | $39.38 | $40.45 (2.72%) | $40.84 | $38.73 | 95,030 | $616.81 M |
| 07/19/2024 | $39.66 | $39.79 (0.33%) | $40.17 | $39.45 | 55,164 | $606.75 M |
| 07/18/2024 | $40.32 | $39.58 (-1.84%) | $41.12 | $38.96 | 63,943 | $603.54 M |
| 07/17/2024 | $38.73 | $40.66 (4.98%) | $41.50 | $38.21 | 86,893 | $620.01 M |
| 07/16/2024 | $38.64 | $40.40 (4.55%) | $40.52 | $38.64 | 123,453 | $616.05 M |
| 07/15/2024 | $37.41 | $38.44 (2.75%) | $38.59 | $37.25 | 71,202 | $586.16 M |
| 07/12/2024 | $36.67 | $36.82 (0.41%) | $37.29 | $36.00 | 100,448 | $575.54 M |
| 07/11/2024 | $35.35 | $36.76 (3.99%) | $37.49 | $34.89 | 117,857 | $574.60 M |
| 07/10/2024 | $34.66 | $35.20 (1.56%) | $35.21 | $34.63 | 28,736 | $550.22 M |
| 07/09/2024 | $34.07 | $34.42 (1.03%) | $34.59 | $34.07 | 19,385 | $538.02 M |
| 07/08/2024 | $34.30 | $34.19 (-0.32%) | $34.60 | $34.00 | 28,812 | $534.43 M |
| 07/05/2024 | $34.60 | $33.89 (-2.05%) | $34.60 | $33.82 | 23,537 | $529.74 M |
| 07/03/2024 | $35.20 | $34.77 (-1.22%) | $35.20 | $34.69 | 17,176 | $543.49 M |
| 07/02/2024 | $35.17 | $35.17 (0%) | $35.34 | $35.00 | 35,745 | $549.75 M |
| 07/01/2024 | $35.20 | $34.90 (-0.85%) | $35.34 | $34.50 | 35,123 | $545.53 M |
| 06/28/2024 | $34.25 | $35.20 (2.77%) | $35.20 | $34.24 | 238,767 | $550.22 M |