Australia markets closed

Equity Bancshares, Inc. (EQBK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.22-0.98 (-2.38%)
At close: 04:00PM EDT
40.22 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202440.9841.8339.8840.2240.2264,200
23 July 202440.3441.4940.3441.2041.2065,600
22 July 202439.3840.8438.7340.4540.4595,000
19 July 202439.6640.1739.4539.7939.7955,200
18 July 202440.3241.1238.9639.5839.5863,900
17 July 202438.7341.5038.2140.6640.6686,900
16 July 202438.6440.5238.6440.4040.40123,400
15 July 202437.4138.5937.2538.4438.4471,200
12 July 202436.6737.2936.0036.8236.82100,400
11 July 202435.3537.4934.8936.7636.76117,900
10 July 202434.6635.2134.6335.2035.2028,700
09 July 202434.0734.5934.0734.4234.4219,400
08 July 202434.3034.6034.0034.1934.1928,800
05 July 202434.6034.6033.8233.8933.8923,500
03 July 202435.2035.2034.6934.7734.7717,200
02 July 202435.1735.3435.0035.1735.1735,700
01 July 202435.2035.3434.5034.9034.9035,100
28 June 202434.2535.2034.2435.2035.20238,800
28 June 20240.12 Dividend
27 June 202433.8834.0833.5834.0633.9438,600
26 June 202433.0633.8732.8533.5833.4627,100
25 June 202433.4934.0133.3633.4133.2917,700
24 June 202433.6334.2533.4233.6533.5374,400
21 June 202433.4333.6333.0533.3933.2780,100
20 June 202432.8533.5532.8533.4233.3020,700
18 June 202433.2133.8232.9733.2133.0931,400
17 June 202433.0433.4132.3733.1533.0346,300
14 June 202432.8633.1732.7933.1533.0329,900
13 June 202434.0334.0333.0433.4533.3319,000
12 June 202434.0934.5833.3533.6433.5232,200
11 June 202432.7233.2632.2433.0632.9447,500
10 June 202433.1133.3832.7233.0832.9636,200
07 June 202433.1033.5533.1033.4733.3527,400
06 June 202433.1833.4933.0133.4033.2822,100
05 June 202433.1533.5333.0433.4133.2923,700
04 June 202433.0233.3332.8232.9032.7837,800
03 June 202433.8933.8933.1533.3033.1836,300
31 May 202433.7233.9133.2033.7033.5854,200
30 May 202433.2733.5433.1533.3733.2522,500
29 May 202432.7333.2031.7532.8632.7430,000
28 May 202434.0734.0733.3833.4733.3522,500
24 May 202433.4833.8733.4133.8533.7321,500
23 May 202434.1834.3833.2133.3433.2233,400
22 May 202434.2534.4633.9534.1434.0243,200
21 May 202433.9334.5633.9334.3334.2118,100
20 May 202434.9934.9934.0834.0833.9632,200
17 May 202434.5034.9834.4634.9434.8258,400
16 May 202434.3234.5034.2034.3334.2146,800
15 May 202434.3334.5034.1434.3234.2022,800
14 May 202434.5034.5034.1034.1334.0123,500
13 May 202434.5034.6234.1634.2234.1045,100
10 May 202434.3534.4833.9934.3834.2637,700
09 May 202434.2434.5034.1534.4834.3628,700
08 May 202434.0934.3333.9934.2634.1419,000
07 May 202434.5034.5034.0834.1234.0030,200
06 May 202434.2834.5034.2834.3134.1927,100
03 May 202434.4434.5034.0434.0433.9229,700
02 May 202433.7134.2533.5934.1434.0235,200
01 May 202433.5434.1933.3033.4933.3743,000
30 Apr 202433.0433.4532.8933.3133.1940,400
29 Apr 202433.3133.4332.9433.2633.1426,700
26 Apr 202433.5133.7533.1533.3133.1930,200
25 Apr 202433.7133.8933.2733.6433.5252,600
24 Apr 202433.7734.0833.7033.9633.8441,900
23 Apr 202433.0034.3233.0034.2934.1764,000
22 Apr 202432.5032.9532.3332.9132.7964,200
19 Apr 202430.9832.4430.9832.4232.3147,500
18 Apr 202431.4831.5131.0731.1331.0257,000
17 Apr 202433.1533.4331.5131.8031.6984,900
16 Apr 202431.7331.9631.6331.8431.7327,300
15 Apr 202432.1932.5231.6732.0531.9436,500
12 Apr 202432.3732.5732.1632.2532.1464,400
11 Apr 202433.1133.1932.5932.7032.5866,300
10 Apr 202433.1033.1732.4532.8932.7788,000
09 Apr 202434.2034.3033.9634.1033.9832,000
08 Apr 202433.5634.1733.5634.0533.9344,600
05 Apr 202433.0633.5930.4433.5133.3959,700
04 Apr 202433.2833.5432.9033.0032.8873,000
03 Apr 202432.8033.6032.8032.9632.8480,300
02 Apr 202433.1933.5132.8632.8832.7653,700
01 Apr 202434.4034.4033.6333.6433.5231,200
28 Mar 202433.9434.4633.8534.3734.2567,500
27 Mar 202433.1934.1032.9534.0833.9678,000
27 Mar 20240.12 Dividend
26 Mar 202433.5033.5033.0533.0732.8346,400
25 Mar 202433.2533.4233.2233.2533.0140,500
22 Mar 202433.6633.7432.9433.0632.8250,100
21 Mar 202433.0233.7133.0033.4233.1854,500
20 Mar 202431.4533.4331.4033.0532.8173,000
19 Mar 202430.9031.6130.9031.3931.1741,600
18 Mar 202431.4231.7031.0331.0630.8441,100
15 Mar 202431.0231.8431.0231.5631.33120,400
14 Mar 202431.8531.8531.1231.1730.9546,200
13 Mar 202431.6432.2431.6431.8431.6122,500
12 Mar 202432.0732.1731.6131.9031.6735,300
11 Mar 202431.4132.2331.3532.2332.0032,300
08 Mar 202432.3132.7831.9331.9531.7232,600
07 Mar 202431.8132.1131.5031.9831.7538,300
06 Mar 202431.7132.0630.9831.6331.4041,600
05 Mar 202430.6731.9730.6731.5931.3631,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...