Equity Bancshares, Inc. (EQBK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.14

+0.65

(+1.94%)

At close: 04:00PM EDT

34.14

+0.04

(+0.12%)

After hours:

04:02PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	33.71	34.25	33.59	34.14	34.14	35,200
May 01, 2024	33.54	34.19	33.30	33.49	33.49	43,000
Apr 30, 2024	33.04	33.45	32.89	33.31	33.31	40,400
Apr 29, 2024	33.31	33.43	32.94	33.26	33.26	26,700
Apr 26, 2024	33.51	33.75	33.15	33.31	33.31	30,200
Apr 25, 2024	33.71	33.89	33.27	33.64	33.64	52,600
Apr 24, 2024	33.77	34.08	33.70	33.96	33.96	41,900
Apr 23, 2024	33.00	34.32	33.00	34.29	34.29	64,000
Apr 22, 2024	32.50	32.95	32.33	32.91	32.91	64,200
Apr 19, 2024	30.98	32.44	30.98	32.42	32.42	47,500
Apr 18, 2024	31.48	31.51	31.07	31.13	31.13	57,000
Apr 17, 2024	33.15	33.43	31.51	31.80	31.80	84,900
Apr 16, 2024	31.73	31.96	31.63	31.84	31.84	27,300
Apr 15, 2024	32.19	32.52	31.67	32.05	32.05	36,500
Apr 12, 2024	32.37	32.57	32.16	32.25	32.25	64,400
Apr 11, 2024	33.11	33.19	32.59	32.70	32.70	66,300
Apr 10, 2024	33.10	33.17	32.45	32.89	32.89	88,000
Apr 09, 2024	34.20	34.30	33.96	34.10	34.10	32,000
Apr 08, 2024	33.56	34.17	33.56	34.05	34.05	44,600
Apr 05, 2024	33.06	33.59	30.44	33.51	33.51	59,700
Apr 04, 2024	33.28	33.54	32.90	33.00	33.00	73,000
Apr 03, 2024	32.80	33.60	32.80	32.96	32.96	80,300
Apr 02, 2024	33.19	33.51	32.86	32.88	32.88	53,700
Apr 01, 2024	34.40	34.40	33.63	33.64	33.64	31,200
Mar 28, 2024	33.94	34.46	33.85	34.37	34.37	67,500
Mar 27, 2024	33.19	34.10	32.95	34.08	34.08	78,000
Mar 27, 2024	0.12 Dividend
Mar 26, 2024	33.50	33.50	33.05	33.07	32.95	46,400
Mar 25, 2024	33.25	33.42	33.22	33.25	33.13	40,500
Mar 22, 2024	33.66	33.74	32.94	33.06	32.94	50,100
Mar 21, 2024	33.02	33.71	33.00	33.42	33.30	54,500
Mar 20, 2024	31.45	33.43	31.40	33.05	32.93	73,000
Mar 19, 2024	30.90	31.61	30.90	31.39	31.28	41,600
Mar 18, 2024	31.42	31.70	31.03	31.06	30.95	41,100
Mar 15, 2024	31.02	31.84	31.02	31.56	31.45	120,400
Mar 14, 2024	31.85	31.85	31.12	31.17	31.06	46,200
Mar 13, 2024	31.64	32.24	31.64	31.84	31.72	22,500
Mar 12, 2024	32.07	32.17	31.61	31.90	31.78	35,300
Mar 11, 2024	31.41	32.23	31.35	32.23	32.11	32,300
Mar 08, 2024	32.31	32.78	31.93	31.95	31.83	32,600
Mar 07, 2024	31.81	32.11	31.50	31.98	31.86	38,300
Mar 06, 2024	31.71	32.06	30.98	31.63	31.52	41,600
Mar 05, 2024	30.67	31.97	30.67	31.59	31.48	31,600
Mar 04, 2024	31.34	32.03	30.87	30.91	30.80	25,100
Mar 01, 2024	31.56	31.65	31.07	31.32	31.21	30,800
Feb 29, 2024	32.02	32.31	31.62	31.83	31.71	24,800
Feb 28, 2024	31.73	32.08	31.44	31.44	31.33	42,800
Feb 27, 2024	32.49	32.80	31.94	32.00	31.88	32,100
Feb 26, 2024	31.46	32.56	31.46	32.31	32.19	57,000
Feb 23, 2024	31.96	32.38	31.89	31.89	31.77	19,200
Feb 22, 2024	32.37	32.57	31.91	32.00	31.88	80,800
Feb 21, 2024	32.33	32.70	32.33	32.51	32.39	62,200
Feb 20, 2024	32.48	33.20	32.48	32.57	32.45	37,700
Feb 16, 2024	33.30	33.78	33.01	33.02	32.90	37,900
Feb 15, 2024	32.62	33.87	32.01	33.55	33.43	50,900
Feb 14, 2024	32.02	32.76	31.83	32.46	32.34	73,100
Feb 13, 2024	32.06	32.06	31.30	31.64	31.53	106,000
Feb 12, 2024	32.32	33.65	32.32	33.31	33.19	69,500
Feb 09, 2024	32.63	32.74	32.20	32.45	32.33	49,100
Feb 08, 2024	31.96	32.60	31.80	32.50	32.38	126,500
Feb 07, 2024	32.12	32.21	31.35	32.16	32.04	103,000
Feb 06, 2024	32.23	32.76	32.05	32.22	32.10	48,200
Feb 05, 2024	31.76	32.66	31.61	32.29	32.17	50,600
Feb 02, 2024	31.87	32.57	31.51	32.12	32.00	49,200
Feb 01, 2024	33.35	33.52	31.61	32.40	32.28	62,500
Jan 31, 2024	34.23	34.64	32.81	32.85	32.73	84,700
Jan 30, 2024	34.31	34.75	34.31	34.66	34.53	41,900
Jan 29, 2024	33.57	34.74	33.57	34.41	34.29	65,100
Jan 26, 2024	33.85	33.85	33.31	33.66	33.54	35,700
Jan 25, 2024	34.80	34.80	32.22	33.55	33.43	72,700
Jan 24, 2024	33.50	34.25	33.36	34.16	34.04	82,300
Jan 23, 2024	33.50	33.50	32.98	33.31	33.19	66,000
Jan 22, 2024	32.88	33.46	32.88	33.42	33.30	28,700
Jan 19, 2024	32.27	32.65	31.83	32.54	32.42	51,000
Jan 18, 2024	32.24	32.24	31.92	32.07	31.95	25,900
Jan 17, 2024	31.49	32.47	31.10	32.09	31.97	42,400
Jan 16, 2024	32.74	32.77	31.68	32.00	31.88	35,800
Jan 12, 2024	33.21	33.45	32.41	32.74	32.62	40,000
Jan 11, 2024	33.27	33.75	32.36	33.07	32.95	44,600
Jan 10, 2024	33.87	34.00	33.21	33.45	33.33	57,300
Jan 09, 2024	34.50	34.73	33.90	34.05	33.93	120,300
Jan 08, 2024	34.40	34.75	34.20	34.56	34.43	76,600
Jan 05, 2024	33.35	34.64	33.35	34.25	34.13	120,800
Jan 04, 2024	33.59	33.95	33.57	33.66	33.54	38,300
Jan 03, 2024	33.79	33.92	33.13	33.35	33.23	86,300
Jan 02, 2024	33.67	34.07	33.55	33.77	33.65	63,100
Dec 29, 2023	34.49	34.99	33.89	33.90	33.78	93,800
Dec 28, 2023	34.50	34.60	33.97	34.31	34.19	40,700
Dec 28, 2023	0.12 Dividend
Dec 27, 2023	34.46	34.87	34.40	34.54	34.30	27,000
Dec 26, 2023	34.21	34.92	34.21	34.69	34.44	39,100
Dec 22, 2023	34.63	34.63	34.03	34.17	33.93	50,400
Dec 21, 2023	33.97	34.19	33.75	34.17	33.93	40,800
Dec 20, 2023	33.80	34.69	33.56	33.75	33.51	51,900
Dec 19, 2023	33.42	34.14	33.42	33.93	33.69	57,700
Dec 18, 2023	32.31	33.30	32.31	33.13	32.90	61,200
Dec 15, 2023	34.37	34.37	32.76	32.76	32.53	188,600
Dec 14, 2023	34.50	34.50	33.41	33.87	33.63	74,600
Dec 13, 2023	32.99	34.21	32.46	33.77	33.53	103,000
Dec 12, 2023	32.51	32.98	32.40	32.96	32.73	59,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.13+0.18(+0.23%)

Bitcoin CAD81,741.57+3,337.95(+4.26%)

Equity Bancshares, Inc. (EQBK)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.13
+0.18(+0.23%)

Bitcoin CAD
81,741.57
+3,337.95(+4.26%)