EQBK - EQUITY BANCSHARES INC
44.9
-0.650 -1.448%
Share volume: 120,454
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.55
-0.65
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $45.35 | $45.35 | $45.44 | $45.44 | $44.70 | $44.70 | $44.90 | $44.90 | 120,454 | $120,454.00 |
| 04-20-2026 | $45.93 | $45.93 | $46.42 | $46.42 | $45.40 | $45.40 | $45.55 | $45.55 | 88,524 | $88,524.00 |
| 04-17-2026 | $45.56 | $45.56 | $46.30 | $46.30 | $45.39 | $45.39 | $45.99 | $45.99 | 126,764 | $126,764.00 |
| 04-16-2026 | $45.24 | $45.24 | $45.70 | $45.70 | $44.75 | $44.75 | $45.07 | $45.07 | 212,038 | $212,038.00 |
| 04-15-2026 | $44.50 | $44.50 | $45.94 | $45.94 | $44.34 | $44.34 | $45.34 | $45.34 | 199,773 | $199,773.00 |
| 04-14-2026 | $45.90 | $45.90 | $46.76 | $46.76 | $45.21 | $45.21 | $46.51 | $46.51 | 124,486 | $124,486.00 |
| 04-13-2026 | $46.19 | $46.19 | $46.37 | $46.37 | $45.75 | $45.75 | $46.11 | $46.11 | 70,098 | $70,098.00 |
| 04-10-2026 | $46.50 | $46.50 | $46.50 | $46.50 | $45.65 | $45.65 | $46.36 | $46.36 | 94,897 | $94,897.00 |
| 04-09-2026 | $46.15 | $46.15 | $46.89 | $46.89 | $46.15 | $46.15 | $46.51 | $46.51 | 172,082 | $172,082.00 |
| 04-08-2026 | $46.82 | $46.82 | $47.36 | $47.36 | $46.16 | $46.16 | $46.30 | $46.30 | 91,531 | $91,531.00 |