Dark

EQBK
Equity Bancshares, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:31 PM EDT

50.94USD-0.547%(-0.28)53,010

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.22)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

50.94USD0.000%(0.00)13,266

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	51.3000	51.3000	49.820000	50.9400	-0.547%	53,010	0.000%
2026-08-06	52.0000	52.2700	51.020000	51.2200	-0.544%	76,221	-0.547%
2026-08-05	51.7200	51.9382	51.310000	51.5000	-0.078%	88,635	-1.087%
2026-08-04	51.0100	51.8500	50.360000	51.5400	+1.059%	121,460	-1.164%
2026-08-03	51.4600	51.6900	50.575000	51.0000	+0.631%	108,830	-0.118%
2026-07-31	50.8500	51.1250	49.750100	50.6800	-0.099%	93,185	+0.513%
2026-07-30	51.0300	51.5000	50.570000	50.7300	+0.020%	62,289	+0.414%
2026-07-29	50.7600	51.5500	50.365000	50.7200	-0.510%	148,963	+0.434%
2026-07-28	50.9800	51.3300	49.650000	50.9800	+1.091%	124,929	-0.078%
2026-07-27	50.7100	50.9300	50.200000	50.4300	+0.258%	124,282	+1.011%
2026-07-24	49.9600	50.7000	48.465000	50.3000	+1.473%	119,999	+1.272%
2026-07-23	49.2100	49.9100	48.925000	49.5700	-0.781%	159,552	+2.764%
2026-07-22	50.4100	50.5950	49.180000	49.9600	-0.932%	136,004	+1.962%
2026-07-21	50.1400	50.6550	49.840000	50.4300	+0.378%	112,352	+1.011%
2026-07-20	50.3700	50.6400	49.730000	50.2400	-0.397%	121,825	+1.393%
2026-07-17	51.2000	51.7300	50.200000	50.4400	-2.058%	165,555	+0.991%
2026-07-16	49.9300	51.7000	49.720000	51.5000	+4.675%	258,517	-1.087%
2026-07-15	49.9900	50.0000	48.160000	49.2000	+0.470%	205,159	+3.537%
2026-07-14	48.7300	48.9800	48.140000	48.9700	+0.246%	168,736	+4.023%
2026-07-13	48.0700	48.9400	47.615000	48.8500	+1.983%	249,201	+4.278%
2026-07-10	47.7400	48.2866	47.023100	47.9000	0.000%	113,211	+6.347%
2026-07-09	47.6500	48.4900	47.650000	47.9000	+0.272%	237,841	+6.347%
2026-07-08	48.4500	48.6200	47.620000	47.7700	-1.910%	192,489	+6.636%
2026-07-07	49.1800	49.3300	48.650000	48.7000	-0.470%	72,815	+4.600%
2026-07-06	49.0400	50.0000	48.450000	48.9300	-0.609%	96,637	+4.108%
2026-07-02	50.1300	51.4800	48.880100	49.2300	-1.932%	128,355	+3.473%
2026-07-01	49.3900	50.5650	49.090000	50.2000	+2.470%	245,036	+1.474%
2026-06-30	48.8800	49.2300	48.630000	48.9900	-0.244%	114,917	+3.980%
2026-06-29	49.3000	49.5000	48.120000	49.1100	-1.008%	163,219	+3.726%
2026-06-26	48.4100	49.6100	48.410000	49.6100	+3.096%	634,136	+2.681%
2026-06-25	48.0000	48.7500	47.000000	48.1200	+0.669%	137,858	+5.860%
2026-06-24	47.5100	47.8550	47.290000	47.8000	+0.399%	166,284	+6.569%
2026-06-23	47.3000	47.6400	46.720000	47.6100	+1.492%	176,978	+6.994%
2026-06-22	46.9000	47.2300	46.650000	46.9100	+0.665%	142,764	+8.591%
2026-06-18	46.7200	47.0800	46.304400	46.6000	+0.237%	288,332	+9.313%
2026-06-17	47.0900	47.5100	45.960000	46.4900	-1.816%	129,662	+9.572%
2026-06-16	47.6600	47.7350	46.970000	47.3500	+0.169%	78,322	+7.582%
2026-06-15	48.1800	48.9300	47.210000	47.2700	-2.315%	83,141	+7.764%
2026-06-12	48.2500	48.4900	47.970000	48.3900	+0.939%	82,175	+5.270%
2026-06-11	48.0900	48.2500	47.280000	47.9400	+0.042%	118,247	+6.258%
2026-06-10	47.8400	48.0600	47.520000	47.9200	+0.757%	106,886	+6.302%
2026-06-09	46.9900	47.9900	46.990000	47.5600	+1.581%	67,196	+7.107%
2026-06-08	46.7900	47.2950	46.590000	46.8200	+0.386%	84,681	+8.800%
2026-06-05	45.9100	47.0000	45.750000	46.6400	+1.767%	107,935	+9.220%
2026-06-04	45.7500	46.7400	45.690000	45.8300	+1.844%	163,100	+11.150%
2026-06-03	45.9700	45.9700	44.890000	45.0000	-2.365%	69,171	+13.200%
2026-06-02	45.4400	46.3100	45.440000	46.0900	+0.964%	46,870	+10.523%
2026-06-01	46.0100	46.4800	45.120000	45.6500	-0.976%	84,871	+11.588%
2026-05-29	46.0700	46.4900	45.960000	46.1000	-0.216%	84,743	+10.499%
2026-05-28	46.0600	46.2000	45.670000	46.2000	-0.065%	95,471	+10.260%
2026-05-27	46.0900	46.4150	45.630000	46.2300	+0.347%	72,494	+10.188%
2026-05-26	45.8900	46.4550	45.680000	46.0700	+0.218%	52,137	+10.571%
2026-05-22	45.9100	46.8400	45.592500	45.9700	+0.459%	61,951	+10.811%
2026-05-21	45.4500	45.9800	45.133800	45.7600	-0.066%	60,590	+11.320%
2026-05-20	44.9200	46.0050	44.920000	45.7900	+1.688%	77,037	+11.247%
2026-05-19	44.7200	45.1900	44.480000	45.0300	-0.089%	62,187	+13.125%
2026-05-18	44.3000	45.5850	44.300000	45.0700	+1.807%	70,238	+13.024%
2026-05-15	44.8900	45.1200	44.190000	44.2700	-1.315%	127,378	+15.067%
2026-05-14	45.2300	45.5300	44.790000	44.8600	-0.111%	63,277	+13.553%
2026-05-13	44.8100	45.3900	44.665000	44.9100	-0.399%	92,421	+13.427%
2026-05-12	45.0800	45.3100	44.510000	45.0900	-0.332%	73,898	+12.974%
2026-05-11	45.7600	45.8650	44.750000	45.2400	-1.007%	88,133	+12.599%
2026-05-08	45.6200	46.0000	45.460000	45.7000	-0.197%	56,480	+11.466%
2026-05-07	46.0900	46.2750	45.550000	45.7900	-0.153%	73,351	+11.247%
2026-05-06	46.3000	46.6100	45.730000	45.8600	-0.456%	132,895	+11.077%
2026-05-05	45.6700	46.2600	45.670000	46.0700	+1.253%	77,231	+10.571%
2026-05-04	45.9400	46.3400	45.490000	45.5000	-0.958%	81,832	+11.956%
2026-05-01	45.2800	46.1100	45.100000	45.9400	+1.323%	55,045	+10.884%
2026-04-30	45.0200	45.8300	44.750000	45.3400	+0.088%	62,771	+12.351%
2026-04-29	45.8500	46.1000	45.060000	45.3000	-1.948%	138,897	+12.450%
2026-04-28	45.8600	46.3300	45.780000	46.2000	+1.538%	135,005	+10.260%
2026-04-27	45.3800	45.9150	45.180000	45.5000	+0.353%	104,519	+11.956%
2026-04-24	44.6600	45.5500	44.590000	45.3400	+0.666%	136,251	+12.351%
2026-04-23	44.9400	45.3500	44.840000	45.0400	+0.200%	65,761	+13.099%
2026-04-22	45.0500	45.4700	44.750000	44.9500	+0.111%	101,038	+13.326%
2026-04-21	45.3500	45.4400	44.700000	44.9000	-1.427%	124,400	+13.452%
2026-04-20	45.9300	46.4150	45.400000	45.5500	-0.957%	88,525	+11.833%
2026-04-17	45.5600	46.3000	45.390000	45.9900	+2.041%	126,765	+10.763%
2026-04-16	45.2400	45.6950	44.745000	45.0700	-0.596%	212,038	+13.024%
2026-04-15	44.5000	45.9400	44.340000	45.3400	-2.516%	199,774	+12.351%
2026-04-14	45.9000	46.7600	45.210000	46.5100	+0.867%	124,486	+9.525%
2026-04-13	46.1900	46.3650	45.752500	46.1100	-0.539%	70,099	+10.475%
2026-04-10	46.5000	46.5000	45.650000	46.3600	-0.323%	94,898	+9.879%
2026-04-09	46.1500	46.8900	46.150000	46.5100	+0.454%	172,083	+9.525%
2026-04-08	46.8200	47.3600	46.160000	46.3000	+1.335%	91,531	+10.022%
2026-04-07	45.0000	45.7900	44.525000	45.6900	+1.692%	95,942	+11.490%
2026-04-06	44.5000	45.2350	44.325000	44.9300	+0.515%	149,428	+13.376%
2026-04-02	44.1000	44.8800	43.950000	44.7000	+0.495%	150,371	+13.960%
2026-04-01	44.4700	45.0500	44.380000	44.4800	+0.158%	136,208	+14.523%
2026-03-31	44.2100	44.5000	43.790000	44.4100	+0.840%	75,727	+14.704%
2026-03-30	43.8700	44.2900	43.695000	44.0400	+0.755%	70,631	+15.668%
2026-03-27	43.3700	44.1500	43.250000	43.7100	-0.319%	66,383	+16.541%
2026-03-26	43.2600	43.9000	43.260000	43.8500	+0.343%	61,051	+16.169%
2026-03-25	44.4500	44.5000	43.540000	43.7000	-0.478%	100,141	+16.568%
2026-03-24	43.0500	44.4100	43.050000	43.9100	+0.850%	134,446	+16.010%
2026-03-23	43.7500	44.5400	43.510000	43.5400	+1.468%	177,048	+16.996%
2026-03-20	43.9300	43.9900	42.910000	42.9100	-2.144%	398,595	+18.714%
2026-03-19	43.2400	44.2100	43.200000	43.8500	+0.805%	85,332	+16.169%
2026-03-18	43.9600	44.3100	43.490000	43.5000	-1.405%	107,250	+17.103%
2026-03-17	44.5400	45.0600	43.750000	44.1200	-0.339%	122,514	+15.458%
2026-03-16	44.0100	44.4900	43.835000	44.2700	+1.444%	85,604	+15.067%
2026-03-13	44.0300	44.2400	43.000000	43.6400	-0.137%	100,088	+16.728%
2026-03-12	43.0300	44.0100	42.730000	43.7000	0.000%	117,801	+16.568%
2026-03-11	43.9400	44.2150	43.600000	43.7000	-1.621%	134,052	+16.568%
2026-03-10	43.9800	45.4000	43.945000	44.4200	+0.023%	101,828	+14.678%
2026-03-09	43.9100	44.9950	43.250000	44.4100	-0.359%	166,487	+14.704%
2026-03-06	44.9700	44.9700	43.530000	44.5700	-1.394%	108,590	+14.292%
2026-03-05	44.9700	45.4100	44.500000	45.2000	-0.659%	103,210	+12.699%
2026-03-04	45.6200	46.0100	45.170000	45.5000	+0.242%	139,166	+11.956%
2026-03-03	44.6800	45.6750	44.180000	45.3900	-0.132%	131,981	+12.227%
2026-03-02	44.2400	45.7600	44.240000	45.4500	+1.270%	127,555	+12.079%
2026-02-27	45.2000	46.1050	44.510000	44.8800	-2.222%	126,155	+13.503%
2026-02-26	46.3500	46.7600	45.320000	45.9000	-0.217%	122,939	+10.980%
2026-02-25	45.7600	46.4200	45.570000	46.0000	+0.789%	170,047	+10.739%
2026-02-24	45.6000	45.6400	44.755000	45.6400	+0.862%	91,259	+11.613%
2026-02-23	46.2700	46.7900	44.610000	45.2500	-2.604%	151,446	+12.575%
2026-02-20	45.7700	46.4850	45.700000	46.4600	+1.708%	138,955	+9.643%
2026-02-19	45.0100	45.8800	45.000000	45.6800	+0.374%	117,053	+11.515%
2026-02-18	46.0000	46.3000	45.480000	45.5100	-1.472%	84,155	+11.931%
2026-02-17	46.3300	47.0000	46.190000	46.1900	+0.043%	94,265	+10.284%
2026-02-13	46.1900	46.6250	45.541800	46.1700	-0.431%	69,037	+10.331%
2026-02-12	46.5600	46.5600	45.060000	46.3700	+0.520%	141,859	+9.856%
2026-02-11	46.9900	47.3200	45.710000	46.1300	-1.199%	74,404	+10.427%
2026-02-10	47.4000	47.8300	46.235000	46.6900	-1.622%	123,685	+9.103%
2026-02-09	47.2400	47.9500	46.067300	47.4600	-0.063%	78,078	+7.332%
2026-02-06	47.8200	48.2500	47.240100	47.4900	-0.126%	80,293	+7.265%
2026-02-05	47.4500	48.0100	46.800000	47.5500	+0.614%	108,874	+7.129%
2026-02-04	47.6900	48.6600	47.200000	47.2600	-0.211%	84,780	+7.787%
2026-02-03	47.1000	48.0000	46.660000	47.3600	+0.488%	88,793	+7.559%
2026-02-02	46.2800	47.2950	45.540000	47.1300	+2.190%	119,558	+8.084%
2026-01-30	46.0600	46.3600	45.485000	46.1200	-0.303%	92,382	+10.451%
2026-01-29	45.5200	46.3300	45.100000	46.2600	+2.368%	111,869	+10.117%
2026-01-28	45.5100	45.5700	44.930000	45.1900	-0.899%	78,766	+12.724%
2026-01-27	45.4300	46.5400	45.250000	45.6000	+0.264%	96,779	+11.711%
2026-01-26	45.0300	45.6600	44.525000	45.4800	+0.664%	74,427	+12.005%
2026-01-23	48.4100	48.4100	45.030000	45.1800	-7.607%	97,235	+12.749%
2026-01-22	49.7200	50.0700	48.220000	48.9000	-0.204%	225,692	+4.172%
2026-01-21	46.9600	49.1050	46.387317	49.0000	+5.399%	162,509	+3.959%
2026-01-20	46.3100	46.9250	46.310000	46.4900	-0.916%	52,667	+9.572%
2026-01-16	47.1200	47.5399	46.900000	46.9200	-0.992%	69,017	+8.568%
2026-01-15	46.2900	47.4300	46.290000	47.3900	+2.310%	90,923	+7.491%
2026-01-14	45.5700	46.4150	45.000000	46.3200	+1.646%	62,965	+9.974%
2026-01-13	45.6900	46.3800	45.340000	45.5700	-0.219%	42,395	+11.784%
2026-01-12	45.5400	46.0750	45.325000	45.6700	-0.153%	61,666	+11.539%
2026-01-09	46.5900	46.7250	45.660000	45.7400	-2.035%	49,264	+11.369%
2026-01-08	45.0900	46.9900	45.090000	46.6900	+2.796%	82,793	+9.103%
2026-01-07	45.3000	45.6400	44.700000	45.4200	+0.265%	51,974	+12.153%
2026-01-06	44.8800	45.3100	44.455000	45.3000	+0.421%	82,246	+12.450%
2026-01-05	45.0300	46.0700	44.700000	45.1100	+0.557%	97,954	+12.924%
2026-01-02	44.5900	45.4300	44.500000	44.8600	+0.470%	127,221	+13.553%
2025-12-31	45.0700	45.2300	44.232000	44.6500	-0.512%	96,188	+14.087%
2025-12-30	45.1900	45.7100	44.570000	44.8800	-0.598%	70,270	+13.503%
2025-12-29	45.6800	45.6800	45.140000	45.1500	-1.095%	33,041	+12.824%
2025-12-26	45.7600	46.1000	45.120000	45.6500	-0.066%	43,760	+11.588%
2025-12-24	45.2700	46.2000	45.000000	45.6800	+0.572%	46,799	+11.515%
2025-12-23	45.7800	46.7400	45.420000	45.4200	-1.110%	65,166	+12.153%
2025-12-22	45.8000	47.3300	45.740000	45.9300	+0.328%	67,933	+10.908%
2025-12-19	47.2800	47.7500	44.380000	45.7800	-3.621%	274,615	+11.271%
2025-12-18	47.3000	48.1400	47.180000	47.5000	+0.914%	69,167	+7.242%
2025-12-17	47.1800	47.9000	46.950000	47.0700	-0.275%	55,954	+8.222%
2025-12-16	47.1500	47.6000	46.910000	47.2000	+0.447%	62,926	+7.924%
2025-12-15	47.0100	47.9100	46.940000	46.9900	+0.363%	66,992	+8.406%
2025-12-12	46.8100	46.9200	46.390000	46.8200	+0.645%	69,990	+8.800%
2025-12-11	46.5000	47.3400	44.334700	46.5200	+0.129%	95,158	+9.501%
2025-12-10	45.5200	46.9500	42.940000	46.4600	+2.719%	100,342	+9.643%
2025-12-09	45.1800	45.9800	43.940000	45.2300	+0.757%	70,165	+12.624%
2025-12-08	45.3100	45.7300	44.890000	44.8900	+0.022%	58,591	+13.477%
2025-12-05	44.8500	45.4700	44.710000	44.8800	-0.532%	60,108	+13.503%
2025-12-04	45.1900	45.5100	45.000000	45.1200	+0.178%	46,228	+12.899%
2025-12-03	43.8200	45.1800	43.820000	45.0400	+2.878%	72,925	+13.099%
2025-12-02	44.1700	44.7350	43.590000	43.7800	-0.455%	75,930	+16.354%
2025-12-01	43.3900	44.2500	43.390000	43.9800	+1.011%	47,771	+15.825%
2025-11-28	43.3500	43.8600	43.350000	43.5400	+0.115%	48,450	+16.996%
2025-11-26	43.5300	43.8750	43.380000	43.4900	-0.889%	51,378	+17.130%
2025-11-25	42.7100	43.9400	42.545000	43.8800	+3.588%	59,148	+16.089%
2025-11-24	42.4800	42.9900	42.090000	42.3600	-0.400%	48,735	+20.255%
2025-11-21	41.8900	42.6250	41.860000	42.5300	+2.383%	151,248	+19.774%
2025-11-20	41.8000	42.7500	41.495000	41.5400	+0.411%	93,683	+22.629%
2025-11-19	41.1900	41.5000	41.080000	41.3700	+0.510%	72,624	+23.133%
2025-11-18	40.4600	41.3950	40.220000	41.1600	+1.031%	93,171	+23.761%
2025-11-17	41.9100	42.1900	40.610000	40.7400	-3.046%	91,493	+25.037%
2025-11-14	41.7000	42.1100	40.945000	42.0200	+0.358%	44,604	+21.228%
2025-11-13	41.6800	42.4600	41.260000	41.8700	+0.263%	77,515	+21.662%
2025-11-12	42.0100	42.8600	41.720000	41.7600	-1.183%	40,300	+21.983%
2025-11-11	41.7300	42.4700	41.295000	42.2600	+1.367%	78,475	+20.540%
2025-11-10	41.1300	41.8700	40.950000	41.6900	+1.116%	67,882	+22.188%
2025-11-07	40.9700	41.2600	40.600200	41.2300	+0.980%	52,203	+23.551%
2025-11-06	41.3000	41.4400	40.780000	40.8300	-1.424%	41,083	+24.761%
2025-11-05	40.8100	41.7000	40.750000	41.4200	+1.520%	70,271	+22.984%
2025-11-04	40.5400	40.8900	40.000000	40.8000	+0.295%	65,750	+24.853%
2025-11-03	40.5100	40.7300	39.975000	40.6800	+0.420%	64,322	+25.221%
2025-10-31	40.4000	40.7700	40.175000	40.5100	-0.589%	73,132	+25.747%
2025-10-30	40.9500	41.7800	40.380000	40.7500	-0.924%	74,687	+25.006%
2025-10-29	41.4300	42.3400	40.720000	41.1300	-1.509%	132,973	+23.851%
2025-10-28	41.5400	42.0150	40.940000	41.7600	+0.360%	89,647	+21.983%
2025-10-27	42.0000	42.4750	41.160000	41.6100	-0.621%	111,795	+22.422%
2025-10-24	40.8500	41.9200	40.670000	41.8700	+3.230%	95,234	+21.662%
2025-10-23	40.2750	41.0000	40.150000	40.5600	-0.148%	97,879	+25.592%
2025-10-22	41.0800	41.4312	40.450000	40.6200	-0.782%	72,826	+25.406%
2025-10-21	41.0400	41.0750	40.417500	40.9400	+0.294%	83,463	+24.426%
2025-10-20	40.1800	41.0450	40.180000	40.8200	+2.127%	93,747	+24.792%
2025-10-17	39.2200	40.4950	39.170000	39.9700	+3.069%	159,898	+27.446%
2025-10-16	41.2100	41.8000	38.600000	38.7800	-6.532%	221,682	+31.356%
2025-10-15	40.9700	42.0100	40.500000	41.4900	-1.845%	158,584	+22.777%
2025-10-14	40.3000	42.4400	40.300000	42.2700	+4.474%	183,291	+20.511%
2025-10-13	40.8400	41.1200	40.040000	40.4600	-0.099%	85,546	+25.902%
2025-10-10	41.1200	41.6800	40.471000	40.5000	-0.954%	138,670	+25.778%
2025-10-09	41.1400	41.3550	40.545000	40.8900	-0.777%	68,827	+24.578%
2025-10-08	41.1500	41.9799	40.790500	41.2100	+1.803%	104,711	+23.611%
2025-10-07	40.6200	41.3750	40.470000	40.4800	-0.394%	68,119	+25.840%
2025-10-06	40.6100	41.4100	40.020000	40.6400	+0.619%	69,660	+25.344%
2025-10-03	40.0900	40.9800	40.070000	40.3900	+0.548%	52,839	+26.120%
2025-10-02	40.1500	41.2490	39.960000	40.1700	-0.421%	62,655	+26.811%
2025-10-01	40.4700	40.6400	40.100000	40.3400	-0.885%	54,865	+26.277%
2025-09-30	40.8100	41.0800	40.300000	40.7000	-0.949%	66,314	+25.160%
2025-09-29	41.5700	41.5700	40.924000	41.0900	+0.024%	85,233	+23.972%
2025-09-26	41.0500	41.2450	40.500000	41.0800	+0.195%	43,326	+24.002%
2025-09-25	40.9600	41.0300	40.745000	41.0000	-0.073%	42,979	+24.244%
2025-09-24	41.1900	41.4100	40.810000	41.0300	-0.097%	50,045	+24.153%
2025-09-23	41.3600	42.2050	40.860000	41.0700	-0.893%	64,514	+24.032%
2025-09-22	41.7000	42.3900	41.175000	41.4400	-1.286%	73,839	+22.925%
2025-09-19	42.5300	42.5900	41.787800	41.9800	-1.293%	348,609	+21.343%
2025-09-18	41.1800	42.7100	41.000000	42.5300	+3.782%	77,310	+19.774%
2025-09-17	40.8700	42.0400	40.840000	40.9800	+0.417%	69,367	+24.305%
2025-09-16	40.7300	40.9200	40.100000	40.8100	-0.415%	64,584	+24.822%
2025-09-15	41.5700	41.7400	40.840000	40.9800	-1.514%	68,591	+24.305%
2025-09-12	41.7100	41.7600	41.149000	41.6100	-0.645%	103,005	+22.422%
2025-09-11	42.0100	42.3100	41.650000	41.8800	-0.475%	90,472	+21.633%
2025-09-10	41.8200	42.1150	41.630000	42.0800	+0.598%	84,101	+21.055%
2025-09-09	42.4900	42.7450	41.519100	41.8300	-1.831%	76,659	+21.779%
2025-09-08	42.3200	43.0153	41.810000	42.6100	+0.972%	88,419	+19.549%
2025-09-05	42.5400	43.3400	41.960000	42.2000	-0.542%	82,367	+20.711%
2025-09-04	43.0000	43.0550	42.080000	42.4300	-0.911%	103,157	+20.057%
2025-09-03	40.2300	42.8200	40.230000	42.8200	+6.385%	204,157	+18.963%
2025-09-02	40.0600	40.6650	39.720000	40.2500	-0.691%	77,230	+26.559%
2025-08-29	40.7200	40.8600	40.460000	40.5300	-0.344%	53,024	+25.685%
2025-08-28	41.1800	41.1800	40.428100	40.6700	-0.465%	49,814	+25.252%
2025-08-27	40.8300	41.4150	40.770000	40.8600	-0.487%	63,971	+24.670%
2025-08-26	40.4750	41.3500	40.475000	41.0600	+0.662%	74,217	+24.062%
2025-08-25	41.1200	41.1800	40.740000	40.7900	-1.259%	56,912	+24.884%
2025-08-22	39.6900	41.4700	39.395000	41.3100	+4.556%	114,428	+23.312%
2025-08-21	39.8700	40.2200	39.440000	39.5100	-1.471%	98,157	+28.929%
2025-08-20	40.1100	40.2100	39.770000	40.1000	+0.250%	77,928	+27.032%
2025-08-19	39.7900	40.2900	39.602000	40.0000	+0.528%	98,297	+27.350%
2025-08-18	39.3500	39.9000	39.080000	39.7900	+0.734%	111,367	+28.022%
2025-08-15	39.8700	39.8700	39.285000	39.5000	-0.353%	204,297	+28.962%
2025-08-14	39.1400	39.6800	38.905000	39.6400	+0.278%	71,344	+28.507%
2025-08-13	39.3400	39.6400	39.230000	39.5300	+1.333%	50,903	+28.864%
2025-08-12	37.8500	39.1200	37.850000	39.0100	+3.916%	96,275	+30.582%
2025-08-11	37.2500	37.6050	37.060000	37.5400	+1.131%	85,621	+35.695%
2025-08-08	36.9000	37.2900	36.305000	37.1200	+1.504%	67,711	+37.231%
2025-08-07	36.8000	36.9500	36.320000	36.5700	-0.055%	99,774	+39.295%
2025-08-06	37.2200	37.2200	36.550000	36.5900	-1.851%	71,284	+39.218%
2025-08-05	37.1800	37.2800	36.340000	37.2800	+0.784%	115,019	+36.642%
2025-08-04	36.4100	37.0900	36.210000	36.9900	+1.176%	96,725	+37.713%
2025-08-01	37.1100	37.1100	36.037600	36.5600	-2.714%	114,429	+39.333%
2025-07-31	37.1000	37.8000	37.050000	37.5800	+0.294%	133,999	+35.551%
2025-07-30	38.1600	38.3800	37.290000	37.4700	-1.369%	90,485	+35.949%
2025-07-29	38.7600	38.7900	37.860000	37.9900	-0.990%	66,499	+34.088%
2025-07-28	38.3700	38.4650	38.120000	38.3700	0.000%	57,806	+32.760%
2025-07-25	38.7400	38.7400	37.850000	38.3700	-0.955%	65,554	+32.760%
2025-07-24	39.2200	39.2500	38.530000	38.7400	-1.899%	69,103	+31.492%
2025-07-23	39.8200	40.0500	39.150000	39.4900	-0.504%	64,931	+28.995%
2025-07-22	39.7000	40.1900	39.690000	39.6900	-0.176%	66,085	+28.345%
2025-07-21	40.0600	40.3200	39.680000	39.7600	-0.176%	66,182	+28.119%
2025-07-18	40.5500	40.5600	39.770000	39.8300	-1.289%	86,694	+27.894%
2025-07-17	40.1500	40.8600	39.840000	40.3500	-0.099%	99,017	+26.245%
2025-07-16	41.1800	41.4950	40.070000	40.3900	-1.823%	136,913	+26.120%
2025-07-15	42.4000	42.9500	41.140000	41.1400	-6.627%	392,061	+23.821%
2025-07-14	43.0000	44.0900	42.960000	44.0600	+2.632%	127,236	+15.615%
2025-07-11	43.1700	43.4100	42.660000	42.9300	-1.106%	59,450	+18.658%
2025-07-10	43.3900	44.3150	43.365000	43.4100	-0.390%	59,659	+17.346%
2025-07-09	43.5800	44.0009	43.000000	43.5800	+0.253%	61,432	+16.888%
2025-07-08	43.5000	44.5000	43.339500	43.4700	+0.555%	62,631	+17.184%
2025-07-07	43.0000	43.9880	43.000000	43.2300	-0.231%	178,296	+17.835%
2025-07-03	43.0000	43.5000	42.970000	43.3300	+1.642%	28,043	+17.563%
2025-07-02	42.2500	42.8200	40.700000	42.6300	+1.403%	65,716	+19.493%
2025-07-01	40.7600	42.3600	40.450000	42.0400	+3.039%	89,932	+21.170%
2025-06-30	41.3500	41.4500	40.490000	40.8000	-1.091%	136,512	+24.853%
2025-06-27	40.8300	41.3100	40.510000	41.2500	+1.029%	195,660	+23.491%
2025-06-26	40.0000	40.8900	39.200000	40.8300	+2.562%	43,049	+24.761%
2025-06-25	40.1600	40.2050	39.700000	39.8100	-0.921%	56,249	+27.958%
2025-06-24	39.9900	40.7269	39.810000	40.1800	+0.980%	57,576	+26.779%
2025-06-23	38.3000	39.8000	38.300000	39.7900	+3.512%	102,175	+28.022%
2025-06-20	39.0300	39.1700	38.430000	38.4400	-0.672%	185,903	+32.518%
2025-06-18	38.3600	39.1750	38.260000	38.7000	+0.650%	69,955	+31.628%
2025-06-17	38.3200	38.7500	38.320000	38.4500	-0.774%	71,012	+32.484%
2025-06-16	39.1200	39.5800	38.591000	38.7500	-0.206%	91,433	+31.458%
2025-06-13	39.3800	39.7800	38.700000	38.8300	-2.852%	53,465	+31.187%
2025-06-12	39.8700	40.0400	39.500000	39.9700	-0.125%	44,979	+27.446%
2025-06-11	40.6600	40.9200	39.815000	40.0200	-0.842%	57,651	+27.286%
2025-06-10	39.5500	40.4100	39.540000	40.3600	+2.048%	52,909	+26.214%
2025-06-09	39.8300	39.9550	39.480000	39.5500	0.000%	43,929	+28.799%
2025-06-06	39.2800	39.5800	39.010000	39.5500	+2.249%	38,510	+28.799%
2025-06-05	38.7600	38.9100	38.250000	38.6800	-0.463%	38,128	+31.696%
2025-06-04	39.2600	39.3300	38.760000	38.8600	-1.521%	53,153	+31.086%
2025-06-03	38.6600	39.5100	38.500000	39.4600	+1.622%	51,336	+29.093%
2025-06-02	38.6600	38.9100	38.272500	38.8300	-0.282%	88,917	+31.187%
2025-05-30	38.9800	39.1800	38.770000	38.9400	-0.511%	46,709	+30.817%
2025-05-29	38.7500	39.2800	38.590000	39.1400	+0.954%	36,304	+30.148%
2025-05-28	39.3000	39.4150	38.655000	38.7700	-1.798%	42,210	+31.390%
2025-05-27	39.1200	39.4850	38.517000	39.4800	+1.858%	32,983	+29.027%
2025-05-23	38.2800	38.8700	38.280000	38.7600	-0.334%	46,353	+31.424%
2025-05-22	38.9700	39.3900	38.870000	38.8900	-1.319%	33,727	+30.985%
2025-05-21	40.1400	40.1400	39.040000	39.4100	-3.146%	48,609	+29.257%
2025-05-20	40.7200	40.7600	40.360000	40.6900	-0.294%	41,673	+25.190%
2025-05-19	40.2700	40.8600	40.097300	40.8100	+0.025%	42,632	+24.822%
2025-05-16	41.0400	41.2300	40.550000	40.8000	-0.802%	49,251	+24.853%
2025-05-15	40.9000	41.2100	40.600000	41.1300	+0.661%	46,823	+23.851%
2025-05-14	41.0400	41.1500	40.460000	40.8600	-0.656%	43,931	+24.670%
2025-05-13	40.9100	41.2000	40.830000	41.1300	+1.131%	41,741	+23.851%
2025-05-12	41.1100	41.6425	40.620000	40.6700	+2.884%	46,540	+25.252%
2025-05-09	39.9900	39.9900	39.180000	39.5300	-0.653%	38,720	+28.864%
2025-05-08	39.4300	39.9000	39.025000	39.7900	+1.557%	50,685	+28.022%
2025-05-07	39.4900	39.4900	38.810000	39.1800	+0.102%	46,324	+30.015%
2025-05-06	39.0100	39.3400	38.990000	39.1400	-0.609%	42,858	+30.148%
2025-05-05	39.0700	39.7300	39.070000	39.3800	-0.152%	33,248	+29.355%
2025-05-02	39.4800	39.5100	38.710000	39.4400	+2.044%	49,817	+29.158%
2025-05-01	38.4100	38.9550	37.975000	38.6500	+0.416%	48,328	+31.798%
2025-04-30	38.3600	38.7800	37.610000	38.4900	-1.257%	56,023	+32.346%
2025-04-29	38.3900	39.0500	38.050000	38.9800	+1.352%	45,517	+30.682%
2025-04-28	38.3800	38.5250	37.815000	38.4600	+0.839%	54,463	+32.449%
2025-04-25	38.2000	38.3300	37.808000	38.1400	-1.140%	40,731	+33.561%
2025-04-24	38.0400	38.6300	38.010000	38.5800	+0.495%	48,603	+32.037%
2025-04-23	38.7100	39.2700	38.065000	38.3900	+1.588%	77,309	+32.691%
2025-04-22	36.9800	38.0300	36.720000	37.7900	+2.942%	62,850	+34.798%
2025-04-21	36.3500	36.7950	35.919600	36.7100	+0.713%	82,240	+38.763%
2025-04-17	36.3000	37.0600	36.300000	36.4500	+0.110%	61,041	+39.753%
2025-04-16	35.2300	36.6300	34.745000	36.4100	+1.251%	90,633	+39.907%
2025-04-15	35.6300	36.3400	35.490000	35.9600	+1.182%	106,272	+41.657%
2025-04-14	35.7500	35.7500	34.510000	35.5400	+0.680%	88,082	+43.331%
2025-04-11	34.5500	35.8900	34.490000	35.3000	+0.771%	83,265	+44.306%
2025-04-10	36.2000	36.6900	34.405000	35.0300	-5.401%	106,874	+45.418%
2025-04-09	34.9900	37.9200	34.525000	37.0300	+3.784%	139,303	+37.564%
2025-04-08	36.6700	37.0550	35.320000	35.6800	+0.281%	103,751	+42.769%
2025-04-07	34.7500	37.0100	34.111600	35.5800	-0.808%	112,898	+43.170%
2025-04-04	35.1700	36.1950	34.835000	35.8700	-2.448%	127,746	+42.013%
2025-04-03	37.5800	38.2000	36.510000	36.7700	-7.029%	115,426	+38.537%
2025-04-02	38.6300	39.6300	38.630000	39.5500	+0.867%	55,689	+28.799%
2025-04-01	39.1200	39.5300	38.541800	39.2100	-0.482%	50,907	+29.916%
2025-03-31	38.9600	39.6170	38.825000	39.4000	-0.228%	126,312	+29.289%
2025-03-28	40.4650	40.4650	39.020000	39.4900	-2.204%	47,082	+28.995%
2025-03-27	40.3400	40.5050	39.960000	40.3800	+0.498%	48,642	+26.152%
2025-03-26	40.3700	40.8700	39.850000	40.1800	-0.273%	46,250	+26.779%
2025-03-25	40.5500	40.7700	40.220000	40.2900	-0.641%	45,431	+26.433%
2025-03-24	39.7400	40.6800	39.740000	40.5500	+3.233%	52,715	+25.623%
2025-03-21	40.1500	40.8700	39.280000	39.2800	-2.458%	368,381	+29.684%
2025-03-20	40.1200	40.8000	40.120000	40.2700	-1.057%	49,247	+26.496%
2025-03-19	40.1200	40.9100	40.010000	40.7000	+1.699%	54,216	+25.160%
2025-03-18	39.5700	40.5200	39.510000	40.0200	+0.276%	42,101	+27.286%
2025-03-17	39.6300	40.4250	39.630000	39.9100	-0.025%	58,431	+27.637%
2025-03-14	39.5300	40.0200	39.260000	39.9200	+2.280%	51,442	+27.605%
2025-03-13	39.2800	39.8300	39.030000	39.0300	-1.014%	49,622	+30.515%
2025-03-12	38.8200	39.7900	38.610000	39.4300	+2.150%	48,183	+29.191%
2025-03-11	38.8400	39.2000	38.460000	38.6000	-0.490%	64,065	+31.969%
2025-03-10	39.3600	39.9276	38.550000	38.7900	-2.513%	61,557	+31.323%
2025-03-07	41.0800	41.0800	39.203800	39.7900	-1.314%	53,139	+28.022%
2025-03-06	40.2900	40.6100	39.988200	40.3200	-0.787%	47,411	+26.339%
2025-03-05	41.2100	41.2100	40.365000	40.6400	-0.147%	58,367	+25.344%
2025-03-04	42.0000	42.0600	40.210000	40.7000	-4.325%	97,845	+25.160%
2025-03-03	42.7700	43.7799	42.330000	42.5400	-0.932%	64,324	+19.746%
2025-02-28	42.5000	43.1900	42.310000	42.9400	+1.369%	62,781	+18.631%
2025-02-27	42.1400	42.7100	42.030000	42.3600	+0.237%	44,003	+20.255%
2025-02-26	42.2500	42.8750	42.080000	42.2600	-0.565%	50,235	+20.540%
2025-02-25	42.8300	43.7400	42.400000	42.5000	-0.094%	107,485	+19.859%
2025-02-24	43.3700	43.4800	42.510000	42.5400	-0.885%	64,639	+19.746%
2025-02-21	44.0900	44.0900	42.760000	42.9200	-1.447%	39,329	+18.686%
2025-02-20	43.8100	43.8100	43.025000	43.5500	-0.752%	33,654	+16.969%
2025-02-19	43.2600	44.0300	43.260000	43.8800	-0.023%	39,569	+16.089%
2025-02-18	43.1800	44.0000	43.010000	43.8900	+1.222%	32,518	+16.063%

document.getElementById("PkpdkY").onerror = function(){this.style.display='none';}; .dark-mode .H3xQ8F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3xQ8F{ color: #333333; background-color: white; border: 2px solid #333333; }EQBKEquity Bancshares, Inc.stock NYSE

EQBK
Equity Bancshares, Inc.
stock NYSE