5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
+32.51%
Equity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $43.42 | $43.13 (-0.67%) | $43.80 | $42.97 | 97,624 | $658.11 M |
| 01/16/2025 | $42.75 | $43.00 (0.58%) | $43.07 | $42.38 | 107,314 | $656.13 M |
| 01/15/2025 | $43.27 | $42.83 (-1.02%) | $43.27 | $42.32 | 38,700 | $653.54 M |
| 01/14/2025 | $40.85 | $41.93 (2.64%) | $42.02 | $40.73 | 52,700 | $639.80 M |
| 01/13/2025 | $39.40 | $40.63 (3.12%) | $40.74 | $39.40 | 63,826 | $619.97 M |
| 01/10/2025 | $40.51 | $39.81 (-1.73%) | $40.51 | $39.26 | 52,000 | $607.45 M |
| 01/08/2025 | $40.84 | $41.39 (1.35%) | $41.50 | $40.23 | 57,304 | $631.56 M |
| 01/07/2025 | $41.46 | $41.03 (-1.04%) | $41.64 | $40.57 | 63,800 | $626.07 M |
| 01/06/2025 | $41.69 | $41.43 (-0.62%) | $42.54 | $41.22 | 105,700 | $632.17 M |
| 01/03/2025 | $41.88 | $41.78 (-0.24%) | $41.99 | $41.10 | 90,400 | $637.51 M |
| 01/02/2025 | $42.43 | $41.46 (-2.29%) | $43.00 | $41.30 | 48,300 | $632.63 M |
| 12/31/2024 | $42.81 | $42.42 (-0.91%) | $42.88 | $42.05 | 38,800 | $647.28 M |
| 12/30/2024 | $42.43 | $42.58 (0.35%) | $42.77 | $42.11 | 31,130 | $649.72 M |
| 12/27/2024 | $42.46 | $42.69 (0.54%) | $43.14 | $42.20 | 63,600 | $651.40 M |
| 12/26/2024 | $42.58 | $42.87 (0.68%) | $42.96 | $41.27 | 31,113 | $654.15 M |
| 12/24/2024 | $42.59 | $42.81 (0.52%) | $42.86 | $40.84 | 54,400 | $653.23 M |
| 12/23/2024 | $41.92 | $42.34 (1%) | $42.92 | $41.68 | 84,249 | $646.06 M |
| 12/20/2024 | $42.07 | $42.32 (0.59%) | $42.99 | $41.88 | 314,736 | $645.75 M |
| 12/19/2024 | $44.15 | $42.36 (-4.05%) | $44.72 | $42.34 | 129,101 | $646.36 M |
| 12/18/2024 | $46.10 | $43.51 (-5.62%) | $46.10 | $42.73 | 167,100 | $663.91 M |
| 12/17/2024 | $46.35 | $45.50 (-1.83%) | $46.62 | $45.10 | 68,347 | $694.28 M |
| 12/16/2024 | $46.69 | $46.66 (-0.06%) | $47.08 | $46.42 | 26,042 | $711.98 M |
| 12/13/2024 | $46.52 | $46.49 (-0.06%) | $47.15 | $45.87 | 47,000 | $709.38 M |
| 12/12/2024 | $47.11 | $46.75 (-0.76%) | $47.35 | $46.56 | 27,414 | $713.35 M |
| 12/11/2024 | $47.88 | $47.67 (-0.44%) | $48.39 | $47.34 | 69,239 | $727.39 M |
| 12/10/2024 | $47.04 | $47.67 (1.34%) | $48.22 | $44.86 | 61,618 | $727.39 M |
| 12/09/2024 | $47.41 | $47.26 (-0.32%) | $47.85 | $46.88 | 38,500 | $721.13 M |
| 12/06/2024 | $48.71 | $47.53 (-2.42%) | $48.71 | $46.90 | 46,100 | $725.25 M |
| 12/05/2024 | $48.05 | $48.12 (0.15%) | $48.56 | $47.54 | 85,926 | $734.25 M |
| 12/04/2024 | $47.89 | $48.03 (0.29%) | $48.11 | $47.11 | 80,611 | $732.88 M |
| 12/03/2024 | $48.28 | $47.76 (-1.08%) | $48.57 | $47.05 | 234,228 | $728.76 M |
| 12/02/2024 | $47.86 | $48.71 (1.78%) | $49.05 | $47.42 | 39,466 | $743.26 M |
| 11/29/2024 | $48.50 | $47.99 (-1.05%) | $48.69 | $47.91 | 29,300 | $732.27 M |
| 11/27/2024 | $48.81 | $48.26 (-1.13%) | $49.30 | $48.18 | 39,419 | $736.39 M |
| 11/26/2024 | $48.77 | $48.47 (-0.62%) | $49.55 | $48.44 | 42,000 | $739.60 M |
| 11/25/2024 | $49.72 | $49.21 (-1.03%) | $50.85 | $49.19 | 56,000 | $750.89 M |
| 11/22/2024 | $48.20 | $49.08 (1.83%) | $49.19 | $47.60 | 42,913 | $748.90 M |
| 11/21/2024 | $47.06 | $47.62 (1.19%) | $48.33 | $46.57 | 30,119 | $726.63 M |
| 11/20/2024 | $46.90 | $46.56 (-0.72%) | $46.90 | $46.11 | 31,000 | $710.45 M |
| 11/19/2024 | $46.29 | $46.97 (1.47%) | $47.51 | $44.31 | 38,813 | $716.71 M |
| 11/18/2024 | $47.50 | $46.86 (-1.35%) | $47.68 | $46.83 | 38,500 | $715.03 M |
| 11/15/2024 | $47.70 | $47.22 (-1.01%) | $47.98 | $46.87 | 31,500 | $720.52 M |
| 11/14/2024 | $47.13 | $47.41 (0.59%) | $47.82 | $47.07 | 43,200 | $723.42 M |
| 11/13/2024 | $47.41 | $47.06 (-0.74%) | $48.44 | $47.04 | 49,800 | $718.08 M |
| 11/12/2024 | $48.10 | $47.40 (-1.46%) | $48.61 | $47.18 | 62,103 | $723.27 M |
| 11/11/2024 | $46.84 | $48.04 (2.56%) | $48.37 | $46.84 | 40,900 | $733.03 M |
| 11/08/2024 | $46.26 | $46.27 (0.02%) | $46.85 | $46.18 | 33,632 | $706.03 M |
| 11/07/2024 | $46.46 | $45.97 (-1.05%) | $47.19 | $45.65 | 59,830 | $701.45 M |
| 11/06/2024 | $45.00 | $47.01 (4.47%) | $47.27 | $43.80 | 221,913 | $717.32 M |
| 11/05/2024 | $42.01 | $42.66 (1.55%) | $43.18 | $42.01 | 58,815 | $650.94 M |
| 11/04/2024 | $42.09 | $41.97 (-0.29%) | $42.53 | $41.49 | 18,200 | $640.41 M |
| 11/01/2024 | $42.85 | $42.39 (-1.07%) | $43.00 | $42.35 | 23,600 | $646.82 M |
| 10/31/2024 | $43.49 | $42.49 (-2.3%) | $43.59 | $42.39 | 39,335 | $648.35 M |
| 10/30/2024 | $44.43 | $43.32 (-2.5%) | $44.49 | $43.24 | 48,812 | $661.01 M |
| 10/29/2024 | $43.25 | $43.32 (0.16%) | $43.55 | $43.08 | 25,142 | $661.01 M |
| 10/28/2024 | $42.55 | $43.64 (2.56%) | $43.89 | $42.55 | 24,048 | $665.89 M |
| 10/25/2024 | $42.40 | $42.00 (-0.94%) | $42.40 | $41.93 | 27,339 | $640.87 M |
| 10/24/2024 | $43.41 | $42.47 (-2.17%) | $43.41 | $42.37 | 35,824 | $648.04 M |
| 10/23/2024 | $42.78 | $43.05 (0.63%) | $43.26 | $42.45 | 26,245 | $656.89 M |
| 10/22/2024 | $42.03 | $43.19 (2.76%) | $43.32 | $42.03 | 30,212 | $659.03 M |
| 10/21/2024 | $43.16 | $42.34 (-1.9%) | $43.20 | $42.34 | 35,800 | $646.06 M |