5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-1.53%
3 MONTH PERFORMANCE
-11.44%
6 MONTH PERFORMANCE
-8.92%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
+15.29%
Equity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $38.35 | $38.72 (0.96%) | $38.87 | $38.35 | 12,508 | $673.72 M |
| 04/30/2025 | $38.36 | $38.49 (0.34%) | $38.78 | $37.61 | 56,023 | $673.19 M |
| 04/29/2025 | $38.39 | $38.98 (1.54%) | $39.05 | $38.05 | 45,517 | $681.76 M |
| 04/28/2025 | $38.38 | $38.46 (0.21%) | $38.53 | $37.82 | 54,500 | $672.67 M |
| 04/25/2025 | $38.20 | $38.14 (-0.16%) | $38.33 | $37.81 | 40,731 | $611.04 M |
| 04/24/2025 | $38.04 | $38.58 (1.42%) | $38.63 | $38.01 | 48,603 | $618.09 M |
| 04/23/2025 | $38.71 | $38.39 (-0.83%) | $39.27 | $38.07 | 77,309 | $615.04 M |
| 04/22/2025 | $36.98 | $37.79 (2.19%) | $38.03 | $36.72 | 62,850 | $605.43 M |
| 04/21/2025 | $36.35 | $36.71 (0.99%) | $36.80 | $35.92 | 82,240 | $588.13 M |
| 04/17/2025 | $36.30 | $36.45 (0.41%) | $37.06 | $36.30 | 61,041 | $583.96 M |
| 04/16/2025 | $35.23 | $36.41 (3.35%) | $36.63 | $34.74 | 90,633 | $583.32 M |
| 04/15/2025 | $35.63 | $35.96 (0.93%) | $36.34 | $35.49 | 106,300 | $576.11 M |
| 04/14/2025 | $35.75 | $35.54 (-0.59%) | $35.75 | $34.51 | 88,100 | $569.38 M |
| 04/11/2025 | $34.55 | $35.30 (2.17%) | $35.89 | $34.49 | 83,300 | $565.54 M |
| 04/10/2025 | $36.20 | $35.03 (-3.23%) | $36.69 | $34.41 | 106,900 | $561.21 M |
| 04/09/2025 | $34.99 | $37.03 (5.83%) | $37.92 | $34.53 | 139,303 | $593.26 M |
| 04/08/2025 | $36.67 | $35.68 (-2.7%) | $37.06 | $35.32 | 103,800 | $571.63 M |
| 04/07/2025 | $34.75 | $35.58 (2.39%) | $37.01 | $34.11 | 112,898 | $570.02 M |
| 04/04/2025 | $35.17 | $35.87 (1.99%) | $36.20 | $34.84 | 127,746 | $574.67 M |
| 04/03/2025 | $37.58 | $36.77 (-2.16%) | $38.20 | $36.51 | 115,426 | $589.09 M |
| 04/02/2025 | $38.63 | $39.55 (2.38%) | $39.63 | $38.63 | 55,689 | $633.63 M |
| 04/01/2025 | $39.12 | $39.21 (0.23%) | $39.53 | $38.54 | 50,907 | $628.18 M |
| 03/31/2025 | $38.96 | $39.40 (1.13%) | $39.62 | $38.83 | 126,312 | $631.22 M |
| 03/28/2025 | $40.47 | $39.49 (-2.42%) | $40.47 | $39.02 | 47,100 | $632.67 M |
| 03/27/2025 | $40.34 | $40.38 (0.1%) | $40.51 | $39.96 | 48,642 | $646.93 M |
| 03/26/2025 | $40.37 | $40.18 (-0.47%) | $40.87 | $39.85 | 47,045 | $643.72 M |
| 03/25/2025 | $40.55 | $40.29 (-0.64%) | $40.77 | $40.22 | 46,500 | $645.48 M |
| 03/24/2025 | $39.74 | $40.55 (2.04%) | $40.68 | $39.74 | 53,200 | $649.65 M |
| 03/21/2025 | $40.15 | $39.28 (-2.17%) | $40.87 | $39.28 | 465,516 | $629.30 M |
| 03/20/2025 | $40.12 | $40.27 (0.37%) | $40.80 | $40.12 | 50,708 | $645.16 M |
| 03/19/2025 | $40.12 | $40.70 (1.45%) | $40.91 | $40.01 | 55,039 | $652.05 M |
| 03/18/2025 | $39.57 | $40.02 (1.14%) | $40.52 | $39.51 | 44,830 | $641.16 M |
| 03/17/2025 | $39.63 | $39.91 (0.71%) | $40.42 | $39.63 | 59,500 | $639.40 M |
| 03/14/2025 | $39.53 | $39.92 (0.99%) | $40.02 | $39.26 | 52,700 | $639.56 M |
| 03/13/2025 | $39.28 | $39.03 (-0.64%) | $39.83 | $39.03 | 50,300 | $625.30 M |
| 03/12/2025 | $38.82 | $39.43 (1.57%) | $39.79 | $38.61 | 50,000 | $631.71 M |
| 03/11/2025 | $38.84 | $38.60 (-0.62%) | $39.20 | $38.46 | 66,600 | $618.41 M |
| 03/10/2025 | $39.36 | $38.79 (-1.45%) | $39.93 | $38.55 | 62,900 | $621.45 M |
| 03/07/2025 | $41.08 | $39.79 (-3.14%) | $41.08 | $39.20 | 54,200 | $637.47 M |
| 03/06/2025 | $40.29 | $40.32 (0.07%) | $40.61 | $39.99 | 48,100 | $645.96 M |
| 03/05/2025 | $41.21 | $40.64 (-1.38%) | $41.21 | $40.37 | 59,700 | $651.09 M |
| 03/04/2025 | $42.00 | $40.70 (-3.1%) | $42.06 | $40.21 | 100,500 | $652.05 M |
| 03/03/2025 | $42.77 | $42.54 (-0.54%) | $43.78 | $42.33 | 65,409 | $681.53 M |
| 02/28/2025 | $42.50 | $42.94 (1.04%) | $43.19 | $42.31 | 64,900 | $687.94 M |
| 02/27/2025 | $42.14 | $42.36 (0.52%) | $42.71 | $42.03 | 46,131 | $678.65 M |
| 02/26/2025 | $42.25 | $42.26 (0.02%) | $42.88 | $42.08 | 52,124 | $677.04 M |
| 02/25/2025 | $42.83 | $42.50 (-0.77%) | $43.74 | $42.40 | 110,118 | $680.89 M |
| 02/24/2025 | $43.37 | $42.54 (-1.91%) | $43.48 | $42.51 | 66,743 | $681.53 M |
| 02/21/2025 | $44.09 | $42.92 (-2.65%) | $44.09 | $42.76 | 41,403 | $687.62 M |
| 02/20/2025 | $43.81 | $43.55 (-0.59%) | $43.81 | $43.03 | 33,900 | $697.71 M |
| 02/19/2025 | $43.26 | $43.88 (1.43%) | $44.03 | $43.26 | 40,442 | $703.00 M |
| 02/18/2025 | $43.18 | $43.89 (1.64%) | $44.00 | $43.01 | 33,900 | $703.16 M |
| 02/14/2025 | $43.75 | $43.36 (-0.89%) | $43.91 | $43.14 | 23,431 | $694.67 M |
| 02/13/2025 | $43.58 | $43.47 (-0.25%) | $43.58 | $42.88 | 34,900 | $696.43 M |
| 02/12/2025 | $43.95 | $43.37 (-1.32%) | $44.00 | $43.27 | 33,900 | $694.83 M |
| 02/11/2025 | $43.51 | $44.65 (2.62%) | $44.75 | $43.32 | 35,945 | $715.33 M |
| 02/10/2025 | $43.89 | $43.75 (-0.32%) | $44.19 | $43.73 | 56,713 | $700.92 M |
| 02/07/2025 | $44.54 | $44.22 (-0.72%) | $44.59 | $43.61 | 51,700 | $708.45 M |
| 02/06/2025 | $44.08 | $44.76 (1.54%) | $44.82 | $44.03 | 192,147 | $717.10 M |
| 02/05/2025 | $44.50 | $44.00 (-1.12%) | $44.61 | $43.87 | 134,300 | $704.92 M |
| 02/04/2025 | $42.60 | $44.22 (3.8%) | $44.33 | $42.60 | 44,600 | $708.45 M |
| 02/03/2025 | $42.45 | $43.01 (1.32%) | $43.52 | $42.13 | 63,200 | $689.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
