EQBK - EQUITY BANCSHARES INC
45.2
-0.300 -0.664%
Share volume: 103,088
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$45.50
-0.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $44.97 | $44.97 | $45.41 | $45.41 | $44.50 | $44.50 | $45.20 | $45.20 | 103,088 | $103,088.00 |
| 03-04-2026 | $45.62 | $45.62 | $46.01 | $46.01 | $45.17 | $45.17 | $45.50 | $45.50 | 139,166 | $139,166.00 |
| 03-03-2026 | $44.68 | $44.68 | $45.68 | $45.68 | $44.18 | $44.18 | $45.39 | $45.39 | 131,981 | $131,981.00 |
| 03-02-2026 | $44.24 | $44.24 | $45.76 | $45.76 | $44.24 | $44.24 | $45.45 | $45.45 | 127,554 | $127,554.00 |
| 02-27-2026 | $45.20 | $45.20 | $46.11 | $46.11 | $44.51 | $44.51 | $44.88 | $44.88 | 126,154 | $126,154.00 |
| 02-26-2026 | $46.35 | $46.35 | $46.76 | $46.76 | $45.32 | $45.32 | $45.90 | $45.90 | 122,958 | $122,958.00 |
| 02-25-2026 | $45.76 | $45.76 | $46.42 | $46.42 | $45.57 | $45.57 | $46.00 | $46.00 | 170,046 | $170,046.00 |
| 02-24-2026 | $45.60 | $45.60 | $45.64 | $45.64 | $44.76 | $44.76 | $45.64 | $45.64 | 91,258 | $91,258.00 |
| 02-23-2026 | $46.27 | $46.27 | $46.79 | $46.79 | $44.61 | $44.61 | $45.25 | $45.25 | 151,451 | $151,451.00 |
| 02-20-2026 | $45.77 | $45.77 | $46.49 | $46.49 | $45.70 | $45.70 | $46.46 | $46.46 | 138,955 | $138,955.00 |