Equity Bancshares, Inc. (EQBK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

34.06

+0.48

(+1.43%)

At close: 04:00PM EDT

34.06

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	33.88	34.08	33.58	34.06	34.06	38,600
26 Jun 2024	33.06	33.87	32.85	33.58	33.58	27,100
25 Jun 2024	33.49	34.01	33.36	33.41	33.41	17,700
24 Jun 2024	33.63	34.25	33.42	33.65	33.65	74,400
21 Jun 2024	33.43	33.63	33.05	33.39	33.39	80,100
20 Jun 2024	32.85	33.55	32.85	33.42	33.42	20,700
18 Jun 2024	33.21	33.82	32.97	33.21	33.21	31,400
17 Jun 2024	33.04	33.41	32.37	33.15	33.15	46,300
14 Jun 2024	32.86	33.17	32.79	33.15	33.15	29,900
13 Jun 2024	34.03	34.03	33.04	33.45	33.45	19,000
12 Jun 2024	34.09	34.58	33.35	33.64	33.64	32,200
11 Jun 2024	32.72	33.26	32.24	33.06	33.06	47,500
10 Jun 2024	33.11	33.38	32.72	33.08	33.08	36,200
07 Jun 2024	33.10	33.55	33.10	33.47	33.47	27,400
06 Jun 2024	33.18	33.49	33.01	33.40	33.40	22,100
05 Jun 2024	33.15	33.53	33.04	33.41	33.41	23,700
04 Jun 2024	33.02	33.33	32.82	32.90	32.90	37,800
03 Jun 2024	33.89	33.89	33.15	33.30	33.30	36,300
31 May 2024	33.72	33.91	33.20	33.70	33.70	54,200
30 May 2024	33.27	33.54	33.15	33.37	33.37	22,500
29 May 2024	32.73	33.20	31.75	32.86	32.86	30,000
28 May 2024	34.07	34.07	33.38	33.47	33.47	22,500
24 May 2024	33.48	33.87	33.41	33.85	33.85	21,500
23 May 2024	34.18	34.38	33.21	33.34	33.34	33,400
22 May 2024	34.25	34.46	33.95	34.14	34.14	43,200
21 May 2024	33.93	34.56	33.93	34.33	34.33	18,100
20 May 2024	34.99	34.99	34.08	34.08	34.08	32,200
17 May 2024	34.50	34.98	34.46	34.94	34.94	58,400
16 May 2024	34.32	34.50	34.20	34.33	34.33	46,800
15 May 2024	34.33	34.50	34.14	34.32	34.32	22,800
14 May 2024	34.50	34.50	34.10	34.13	34.13	23,500
13 May 2024	34.50	34.62	34.16	34.22	34.22	45,100
10 May 2024	34.35	34.48	33.99	34.38	34.38	37,700
09 May 2024	34.24	34.50	34.15	34.48	34.48	28,700
08 May 2024	34.09	34.33	33.99	34.26	34.26	19,000
07 May 2024	34.50	34.50	34.08	34.12	34.12	30,200
06 May 2024	34.28	34.50	34.28	34.31	34.31	27,100
03 May 2024	34.44	34.50	34.04	34.04	34.04	29,700
02 May 2024	33.71	34.25	33.59	34.14	34.14	35,200
01 May 2024	33.54	34.19	33.30	33.49	33.49	43,000
30 Apr 2024	33.04	33.45	32.89	33.31	33.31	40,400
29 Apr 2024	33.31	33.43	32.94	33.26	33.26	26,700
26 Apr 2024	33.51	33.75	33.15	33.31	33.31	30,200
25 Apr 2024	33.71	33.89	33.27	33.64	33.64	52,600
24 Apr 2024	33.77	34.08	33.70	33.96	33.96	41,900
23 Apr 2024	33.00	34.32	33.00	34.29	34.29	64,000
22 Apr 2024	32.50	32.95	32.33	32.91	32.91	64,200
19 Apr 2024	30.98	32.44	30.98	32.42	32.42	47,500
18 Apr 2024	31.48	31.51	31.07	31.13	31.13	57,000
17 Apr 2024	33.15	33.43	31.51	31.80	31.80	84,900
16 Apr 2024	31.73	31.96	31.63	31.84	31.84	27,300
15 Apr 2024	32.19	32.52	31.67	32.05	32.05	36,500
12 Apr 2024	32.37	32.57	32.16	32.25	32.25	64,400
11 Apr 2024	33.11	33.19	32.59	32.70	32.70	66,300
10 Apr 2024	33.10	33.17	32.45	32.89	32.89	88,000
09 Apr 2024	34.20	34.30	33.96	34.10	34.10	32,000
08 Apr 2024	33.56	34.17	33.56	34.05	34.05	44,600
05 Apr 2024	33.06	33.59	30.44	33.51	33.51	59,700
04 Apr 2024	33.28	33.54	32.90	33.00	33.00	73,000
03 Apr 2024	32.80	33.60	32.80	32.96	32.96	80,300
02 Apr 2024	33.19	33.51	32.86	32.88	32.88	53,700
01 Apr 2024	34.40	34.40	33.63	33.64	33.64	31,200
28 Mar 2024	33.94	34.46	33.85	34.37	34.37	67,500
27 Mar 2024	33.19	34.10	32.95	34.08	34.08	78,000
27 Mar 2024	0.12 Dividend
26 Mar 2024	33.50	33.50	33.05	33.07	32.95	46,400
25 Mar 2024	33.25	33.42	33.22	33.25	33.13	40,500
22 Mar 2024	33.66	33.74	32.94	33.06	32.94	50,100
21 Mar 2024	33.02	33.71	33.00	33.42	33.30	54,500
20 Mar 2024	31.45	33.43	31.40	33.05	32.93	73,000
19 Mar 2024	30.90	31.61	30.90	31.39	31.28	41,600
18 Mar 2024	31.42	31.70	31.03	31.06	30.95	41,100
15 Mar 2024	31.02	31.84	31.02	31.56	31.45	120,400
14 Mar 2024	31.85	31.85	31.12	31.17	31.06	46,200
13 Mar 2024	31.64	32.24	31.64	31.84	31.72	22,500
12 Mar 2024	32.07	32.17	31.61	31.90	31.78	35,300
11 Mar 2024	31.41	32.23	31.35	32.23	32.11	32,300
08 Mar 2024	32.31	32.78	31.93	31.95	31.83	32,600
07 Mar 2024	31.81	32.11	31.50	31.98	31.86	38,300
06 Mar 2024	31.71	32.06	30.98	31.63	31.52	41,600
05 Mar 2024	30.67	31.97	30.67	31.59	31.48	31,600
04 Mar 2024	31.34	32.03	30.87	30.91	30.80	25,100
01 Mar 2024	31.56	31.65	31.07	31.32	31.21	30,800
29 Feb 2024	32.02	32.31	31.62	31.83	31.71	24,800
28 Feb 2024	31.73	32.08	31.44	31.44	31.33	42,800
27 Feb 2024	32.49	32.80	31.94	32.00	31.88	32,100
26 Feb 2024	31.46	32.56	31.46	32.31	32.19	57,000
23 Feb 2024	31.96	32.38	31.89	31.89	31.77	19,200
22 Feb 2024	32.37	32.57	31.91	32.00	31.88	80,800
21 Feb 2024	32.33	32.70	32.33	32.51	32.39	62,200
20 Feb 2024	32.48	33.20	32.48	32.57	32.45	37,700
16 Feb 2024	33.30	33.78	33.01	33.02	32.90	37,900
15 Feb 2024	32.62	33.87	32.01	33.55	33.43	50,900
14 Feb 2024	32.02	32.76	31.83	32.46	32.34	73,100
13 Feb 2024	32.06	32.06	31.30	31.64	31.53	106,000
12 Feb 2024	32.32	33.65	32.32	33.31	33.19	69,500
09 Feb 2024	32.63	32.74	32.20	32.45	32.33	49,100
08 Feb 2024	31.96	32.60	31.80	32.50	32.38	126,500
07 Feb 2024	32.12	32.21	31.35	32.16	32.04	103,000
06 Feb 2024	32.23	32.76	32.05	32.22	32.10	48,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,583.08+241.54(+0.61%)

HANG SENG17,739.71+23.24(+0.13%)

CRUDE OIL82.26+0.52(+0.64%)

GOLD FUTURES2,337.20+0.60(+0.03%)

DOW39,164.06+36.26(+0.09%)

Bitcoin GBP48,651.61+686.50(+1.43%)

Equity Bancshares, Inc. (EQBK)

NIKKEI 225
39,583.08
+241.54(+0.61%)

HANG SENG
17,739.71
+23.24(+0.13%)

CRUDE OIL
82.26
+0.52(+0.64%)

GOLD FUTURES
2,337.20
+0.60(+0.03%)

DOW
39,164.06
+36.26(+0.09%)

Bitcoin GBP
48,651.61
+686.50(+1.43%)