Equity Bancshares, Inc. - Class A Common Stock (EQBK)
43.60
-0.25 (-0.57%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 43.75 | 44.04 | 43.14 | 43.60 | 65,975 | 43.60 |
1/30/2025 | 44.49 | 44.66 | 43.78 | 43.85 | 43,874 | 43.85 |
1/29/2025 | 43.98 | 44.64 | 43.47 | 44.04 | 86,185 | 44.04 |
1/28/2025 | 43.91 | 44.57 | 43.91 | 44.22 | 49,873 | 44.22 |
1/27/2025 | 43.69 | 44.37 | 43.69 | 44.23 | 91,849 | 44.23 |
1/24/2025 | 42.64 | 43.91 | 42.64 | 43.35 | 151,055 | 43.35 |
1/23/2025 | 43.12 | 43.88 | 41.70 | 43.35 | 127,042 | 43.35 |
1/22/2025 | 43.37 | 43.37 | 42.49 | 42.60 | 60,077 | 42.60 |
1/21/2025 | 43.52 | 44.10 | 43.52 | 43.76 | 55,539 | 43.76 |
1/17/2025 | 43.42 | 43.80 | 42.97 | 43.13 | 97,724 | 43.13 |
1/16/2025 | 42.75 | 43.07 | 42.38 | 43.00 | 107,314 | 43.00 |
1/15/2025 | 43.27 | 43.27 | 42.32 | 42.83 | 38,653 | 42.83 |
1/14/2025 | 40.85 | 42.02 | 40.73 | 41.93 | 52,692 | 41.93 |
1/13/2025 | 39.40 | 40.74 | 39.40 | 40.63 | 63,826 | 40.63 |
1/10/2025 | 40.51 | 40.51 | 39.26 | 39.81 | 51,959 | 39.81 |
1/08/2025 | 40.84 | 41.50 | 40.23 | 41.39 | 57,304 | 41.39 |
1/07/2025 | 41.46 | 41.64 | 40.57 | 41.03 | 63,777 | 41.03 |
1/06/2025 | 41.69 | 42.54 | 41.22 | 41.43 | 105,675 | 41.43 |
1/03/2025 | 41.88 | 41.98 | 41.10 | 41.78 | 90,356 | 41.78 |
1/02/2025 | 42.43 | 43.00 | 41.30 | 41.46 | 48,253 | 41.46 |
12/31/2024 | 42.58 | 0.00 | 42.58 | 42.42 | 0 | 42.42 |
12/30/2024 | 42.43 | 42.77 | 42.11 | 42.58 | 31,130 | 42.58 |
12/27/2024 | 42.46 | 43.14 | 42.20 | 42.69 | 63,580 | 42.69 |
12/26/2024 | 42.58 | 42.96 | 41.27 | 42.87 | 31,113 | 42.87 |
12/24/2024 | 42.59 | 42.86 | 40.84 | 42.81 | 54,371 | 42.81 |
12/23/2024 | 41.92 | 42.92 | 41.68 | 42.34 | 84,249 | 42.34 |
12/20/2024 | 42.07 | 42.99 | 41.88 | 42.32 | 314,736 | 42.32 |
12/19/2024 | 44.15 | 44.72 | 42.34 | 42.36 | 129,101 | 42.36 |
12/18/2024 | 46.10 | 46.10 | 42.73 | 43.51 | 167,080 | 43.51 |
12/17/2024 | 46.35 | 46.62 | 45.10 | 45.50 | 68,347 | 45.50 |
12/16/2024 | 46.69 | 47.08 | 46.42 | 46.66 | 26,042 | 46.66 |
12/13/2024 | 46.52 | 47.15 | 45.87 | 46.49 | 46,982 | 46.49 |
12/12/2024 | 47.10 | 47.35 | 46.56 | 46.75 | 27,414 | 46.75 |
12/11/2024 | 47.88 | 48.39 | 47.34 | 47.67 | 69,239 | 47.67 |
12/10/2024 | 47.04 | 48.22 | 44.86 | 47.67 | 61,618 | 47.67 |
12/09/2024 | 47.41 | 47.85 | 46.88 | 47.26 | 38,477 | 47.26 |
12/06/2024 | 48.71 | 48.71 | 46.90 | 47.53 | 46,098 | 47.53 |
12/05/2024 | 48.05 | 48.56 | 47.54 | 48.12 | 86,679 | 48.12 |
12/04/2024 | 47.89 | 48.11 | 47.10 | 48.03 | 80,611 | 48.03 |
12/03/2024 | 48.28 | 48.57 | 47.05 | 47.76 | 234,228 | 47.76 |
12/02/2024 | 47.86 | 49.05 | 47.41 | 48.71 | 39,466 | 48.71 |
11/29/2024 | 48.50 | 48.69 | 47.91 | 47.99 | 29,274 | 47.99 |
11/27/2024 | 48.81 | 49.30 | 48.18 | 48.26 | 39,419 | 48.26 |
11/26/2024 | 48.77 | 49.55 | 48.44 | 48.47 | 41,995 | 48.47 |
11/25/2024 | 49.72 | 50.84 | 49.19 | 49.21 | 56,000 | 49.21 |
11/22/2024 | 48.20 | 49.19 | 47.60 | 49.08 | 42,913 | 49.08 |
11/21/2024 | 47.06 | 48.33 | 46.56 | 47.62 | 30,119 | 47.62 |
11/20/2024 | 46.90 | 46.90 | 46.11 | 46.56 | 30,961 | 46.56 |
11/19/2024 | 46.29 | 47.51 | 44.31 | 46.97 | 38,813 | 46.97 |
11/18/2024 | 47.50 | 47.68 | 46.83 | 46.86 | 38,488 | 46.86 |
11/15/2024 | 47.70 | 47.98 | 46.87 | 47.22 | 31,474 | 47.22 |
11/14/2024 | 47.13 | 47.82 | 47.07 | 47.41 | 43,185 | 47.41 |
11/13/2024 | 47.41 | 48.44 | 47.04 | 47.06 | 49,798 | 47.06 |
11/12/2024 | 48.10 | 48.61 | 47.18 | 47.40 | 62,103 | 47.40 |
11/11/2024 | 46.84 | 48.37 | 46.84 | 48.04 | 40,881 | 48.04 |
11/08/2024 | 46.26 | 46.85 | 46.18 | 46.27 | 33,632 | 46.27 |
11/07/2024 | 46.46 | 47.19 | 45.65 | 45.97 | 59,830 | 45.97 |
11/06/2024 | 45.00 | 47.27 | 43.80 | 47.01 | 221,913 | 47.01 |
11/05/2024 | 42.01 | 43.18 | 42.01 | 42.66 | 58,815 | 42.66 |
11/04/2024 | 42.09 | 42.53 | 41.48 | 41.97 | 18,154 | 41.97 |
11/01/2024 | 42.85 | 43.00 | 42.35 | 42.39 | 23,594 | 42.39 |