5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+13.70%
YEAR-TO-DATE PERFORMANCE
+1.86%
1 YEAR PERFORMANCE
+3.65%
Equity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $46.00 | $45.51 (-1.07%) | $46.30 | $45.48 | 84.20 K | $866.42 M |
| 02/17/2026 | $46.33 | $46.19 (-0.3%) | $47.00 | $46.19 | 94.30 K | $879.36 M |
| 02/13/2026 | $46.19 | $46.17 (-0.04%) | $46.63 | $45.54 | 69.04 K | $878.98 M |
| 02/12/2026 | $46.56 | $46.37 (-0.41%) | $46.56 | $45.06 | 141.40 K | $882.79 M |
| 02/11/2026 | $46.99 | $46.13 (-1.83%) | $47.32 | $45.71 | 74.40 K | $878.22 M |
| 02/10/2026 | $47.40 | $46.69 (-1.5%) | $47.83 | $46.24 | 123.70 K | $888.88 M |
| 02/09/2026 | $47.24 | $47.46 (0.47%) | $47.95 | $46.07 | 78.10 K | $903.54 M |
| 02/06/2026 | $47.82 | $47.49 (-0.69%) | $48.25 | $47.24 | 80.30 K | $904.11 M |
| 02/05/2026 | $47.45 | $47.55 (0.21%) | $48.01 | $46.80 | 108.90 K | $905.25 M |
| 02/04/2026 | $47.69 | $47.26 (-0.9%) | $48.66 | $47.20 | 84.80 K | $899.73 M |
| 02/03/2026 | $47.10 | $47.36 (0.55%) | $48.00 | $46.66 | 88.80 K | $901.64 M |
| 02/02/2026 | $46.28 | $47.13 (1.84%) | $47.30 | $45.54 | 119.60 K | $897.26 M |
| 01/30/2026 | $46.06 | $46.12 (0.13%) | $46.36 | $45.49 | 92.40 K | $878.03 M |
| 01/29/2026 | $45.52 | $46.26 (1.63%) | $46.33 | $45.10 | 111.90 K | $880.69 M |
| 01/28/2026 | $45.51 | $45.19 (-0.7%) | $45.57 | $44.93 | 78.80 K | $860.32 M |
| 01/27/2026 | $45.43 | $45.60 (0.37%) | $46.54 | $45.25 | 96.80 K | $868.13 M |
| 01/26/2026 | $45.03 | $45.48 (1%) | $45.66 | $44.53 | 76.00 K | $865.85 M |
| 01/23/2026 | $48.41 | $45.18 (-6.67%) | $48.41 | $45.03 | 97.24 K | $860.13 M |
| 01/22/2026 | $49.72 | $48.90 (-1.65%) | $50.07 | $48.22 | 225.70 K | $930.95 M |
| 01/21/2026 | $46.96 | $49.00 (4.34%) | $49.11 | $46.39 | 162.51 K | $932.86 M |
| 01/20/2026 | $46.31 | $46.49 (0.39%) | $46.93 | $46.31 | 52.70 K | $885.07 M |
| 01/16/2026 | $47.12 | $46.92 (-0.42%) | $47.54 | $46.90 | 69.04 K | $897.49 M |
| 01/15/2026 | $46.29 | $47.39 (2.38%) | $47.43 | $46.29 | 90.92 K | $906.48 M |
| 01/14/2026 | $45.57 | $46.32 (1.65%) | $46.42 | $45.00 | 63.00 K | $886.01 M |
| 01/13/2026 | $45.69 | $45.57 (-0.26%) | $46.38 | $45.34 | 42.40 K | $871.66 M |
| 01/12/2026 | $45.54 | $45.67 (0.29%) | $46.08 | $45.33 | 61.70 K | $873.58 M |
| 01/09/2026 | $46.59 | $45.74 (-1.82%) | $46.73 | $45.66 | 49.50 K | $874.91 M |
| 01/08/2026 | $45.09 | $46.69 (3.55%) | $46.99 | $45.09 | 72.90 K | $893.09 M |
| 01/07/2026 | $45.30 | $45.42 (0.26%) | $45.64 | $44.70 | 52.00 K | $868.79 M |
| 01/06/2026 | $44.88 | $45.30 (0.94%) | $45.31 | $44.46 | 82.25 K | $866.50 M |
| 01/05/2026 | $45.03 | $45.11 (0.18%) | $46.07 | $44.70 | 98.00 K | $862.86 M |
| 01/02/2026 | $44.59 | $44.86 (0.61%) | $45.43 | $44.50 | 127.22 K | $858.08 M |
| 12/31/2025 | $45.07 | $44.65 (-0.93%) | $45.23 | $44.23 | 96.20 K | $854.07 M |
| 12/30/2025 | $45.19 | $44.88 (-0.69%) | $45.71 | $44.57 | 70.30 K | $858.46 M |
| 12/29/2025 | $45.68 | $45.15 (-1.16%) | $45.68 | $45.14 | 33.04 K | $863.63 M |
| 12/26/2025 | $45.76 | $45.65 (-0.24%) | $46.10 | $45.12 | 43.76 K | $873.19 M |
| 12/24/2025 | $45.27 | $45.68 (0.91%) | $46.20 | $45.00 | 46.80 K | $873.77 M |
| 12/23/2025 | $45.78 | $45.42 (-0.79%) | $46.74 | $45.42 | 65.20 K | $868.79 M |
| 12/22/2025 | $45.80 | $45.93 (0.28%) | $47.33 | $45.74 | 67.93 K | $878.55 M |
| 12/19/2025 | $47.28 | $45.78 (-3.17%) | $47.75 | $44.38 | 274.62 K | $875.68 M |
| 12/18/2025 | $47.30 | $47.50 (0.42%) | $48.14 | $47.18 | 69.20 K | $908.58 M |
| 12/17/2025 | $47.18 | $47.07 (-0.23%) | $47.90 | $46.95 | 56.00 K | $900.35 M |
| 12/16/2025 | $47.15 | $47.20 (0.11%) | $47.60 | $46.91 | 62.93 K | $902.84 M |
| 12/15/2025 | $47.01 | $46.99 (-0.04%) | $47.91 | $46.94 | 67.00 K | $898.82 M |
| 12/12/2025 | $46.81 | $46.82 (0.02%) | $46.92 | $46.39 | 70.00 K | $895.57 M |
| 12/11/2025 | $46.50 | $46.52 (0.04%) | $47.34 | $44.33 | 95.20 K | $889.83 M |
| 12/10/2025 | $45.52 | $46.46 (2.07%) | $46.95 | $42.94 | 100.34 K | $888.69 M |
| 12/09/2025 | $45.18 | $45.23 (0.11%) | $45.98 | $43.94 | 70.20 K | $865.16 M |
| 12/08/2025 | $45.31 | $44.89 (-0.93%) | $45.73 | $44.89 | 58.60 K | $858.66 M |
| 12/05/2025 | $44.85 | $44.88 (0.07%) | $45.47 | $44.71 | 60.11 K | $858.46 M |
| 12/04/2025 | $45.19 | $45.12 (-0.15%) | $45.51 | $45.00 | 46.23 K | $863.06 M |
| 12/03/2025 | $43.82 | $45.04 (2.78%) | $45.18 | $43.82 | 72.93 K | $861.53 M |
| 12/02/2025 | $44.17 | $43.78 (-0.88%) | $44.74 | $43.59 | 75.93 K | $837.42 M |
| 12/01/2025 | $43.39 | $43.98 (1.36%) | $44.25 | $43.39 | 47.80 K | $841.25 M |
| 11/28/2025 | $43.35 | $43.54 (0.44%) | $43.86 | $43.35 | 48.50 K | $832.83 M |
| 11/26/2025 | $43.53 | $43.49 (-0.09%) | $43.88 | $43.38 | 51.40 K | $831.88 M |
| 11/25/2025 | $42.71 | $43.88 (2.74%) | $43.94 | $42.55 | 59.15 K | $839.34 M |
| 11/24/2025 | $42.48 | $42.36 (-0.28%) | $42.99 | $42.09 | 48.74 K | $810.26 M |
| 11/21/2025 | $41.89 | $42.53 (1.53%) | $42.63 | $41.86 | 151.25 K | $813.51 M |
| 11/20/2025 | $41.80 | $41.54 (-0.62%) | $42.75 | $41.50 | 93.80 K | $794.58 M |
| 11/19/2025 | $41.19 | $41.37 (0.44%) | $41.50 | $41.08 | 72.62 K | $791.33 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.
