Home

Equity Bancshares, Inc. - Class A Common Stock (EQBK)

43.60
-0.25 (-0.57%)
SummaryNewsPress ReleasesChartHistoricalFAQ
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202543.7544.0443.1443.6065,97543.60
1/30/202544.4944.6643.7843.8543,87443.85
1/29/202543.9844.6443.4744.0486,18544.04
1/28/202543.9144.5743.9144.2249,87344.22
1/27/202543.6944.3743.6944.2391,84944.23
1/24/202542.6443.9142.6443.35151,05543.35
1/23/202543.1243.8841.7043.35127,04243.35
1/22/202543.3743.3742.4942.6060,07742.60
1/21/202543.5244.1043.5243.7655,53943.76
1/17/202543.4243.8042.9743.1397,72443.13
1/16/202542.7543.0742.3843.00107,31443.00
1/15/202543.2743.2742.3242.8338,65342.83
1/14/202540.8542.0240.7341.9352,69241.93
1/13/202539.4040.7439.4040.6363,82640.63
1/10/202540.5140.5139.2639.8151,95939.81
1/08/202540.8441.5040.2341.3957,30441.39
1/07/202541.4641.6440.5741.0363,77741.03
1/06/202541.6942.5441.2241.43105,67541.43
1/03/202541.8841.9841.1041.7890,35641.78
1/02/202542.4343.0041.3041.4648,25341.46
12/31/202442.580.0042.5842.42042.42
12/30/202442.4342.7742.1142.5831,13042.58
12/27/202442.4643.1442.2042.6963,58042.69
12/26/202442.5842.9641.2742.8731,11342.87
12/24/202442.5942.8640.8442.8154,37142.81
12/23/202441.9242.9241.6842.3484,24942.34
12/20/202442.0742.9941.8842.32314,73642.32
12/19/202444.1544.7242.3442.36129,10142.36
12/18/202446.1046.1042.7343.51167,08043.51
12/17/202446.3546.6245.1045.5068,34745.50
12/16/202446.6947.0846.4246.6626,04246.66
12/13/202446.5247.1545.8746.4946,98246.49
12/12/202447.1047.3546.5646.7527,41446.75
12/11/202447.8848.3947.3447.6769,23947.67
12/10/202447.0448.2244.8647.6761,61847.67
12/09/202447.4147.8546.8847.2638,47747.26
12/06/202448.7148.7146.9047.5346,09847.53
12/05/202448.0548.5647.5448.1286,67948.12
12/04/202447.8948.1147.1048.0380,61148.03
12/03/202448.2848.5747.0547.76234,22847.76
12/02/202447.8649.0547.4148.7139,46648.71
11/29/202448.5048.6947.9147.9929,27447.99
11/27/202448.8149.3048.1848.2639,41948.26
11/26/202448.7749.5548.4448.4741,99548.47
11/25/202449.7250.8449.1949.2156,00049.21
11/22/202448.2049.1947.6049.0842,91349.08
11/21/202447.0648.3346.5647.6230,11947.62
11/20/202446.9046.9046.1146.5630,96146.56
11/19/202446.2947.5144.3146.9738,81346.97
11/18/202447.5047.6846.8346.8638,48846.86
11/15/202447.7047.9846.8747.2231,47447.22
11/14/202447.1347.8247.0747.4143,18547.41
11/13/202447.4148.4447.0447.0649,79847.06
11/12/202448.1048.6147.1847.4062,10347.40
11/11/202446.8448.3746.8448.0440,88148.04
11/08/202446.2646.8546.1846.2733,63246.27
11/07/202446.4647.1945.6545.9759,83045.97
11/06/202445.0047.2743.8047.01221,91347.01
11/05/202442.0143.1842.0142.6658,81542.66
11/04/202442.0942.5341.4841.9718,15441.97
11/01/202442.8543.0042.3542.3923,59442.39