EQBK - Equity Bancshares, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202324.8725.1324.1424.2424.2419,584
08 June 202325.4725.4724.4725.0925.0927,200
07 June 202324.6725.6624.6725.3825.3844,200
06 June 202323.8724.7523.8124.3624.3638,300
05 June 202323.9523.9523.1123.3023.3037,800
02 June 202322.7124.1322.3723.9823.9835,600
01 June 202322.5122.7922.0922.5822.5817,900
31 May 202322.9422.9422.0822.3422.3448,700
30 May 202322.7122.8322.4122.7622.7617,900
26 May 202322.7522.8922.6022.6722.6714,600
25 May 202323.0823.3622.5222.6622.6625,300
24 May 202323.5524.0323.0223.1723.1732,500
23 May 202322.7024.0022.4523.5523.5536,200
22 May 202322.5623.1922.0722.8922.8958,100
19 May 202323.0423.0722.2122.4722.4743,900
18 May 202322.5822.7422.3922.6722.6728,500
17 May 202320.9722.6020.9222.6022.6051,600
16 May 202321.4122.0020.9720.9720.9739,600
15 May 202321.3421.6721.2521.3521.3525,300
12 May 202321.3521.4020.8021.1521.1543,600
11 May 202320.7421.3520.5021.1621.1639,300
10 May 202321.4421.5420.6220.9020.9054,600
09 May 202320.9321.4220.5521.1221.1236,000
08 May 202321.8421.8420.7921.0221.0226,300
05 May 202321.5421.8221.2321.6421.6477,900
04 May 202321.5621.8520.7421.4421.4456,100
03 May 202321.9622.5421.8521.8721.8747,700
02 May 202322.8822.8821.2321.8421.8452,000
01 May 202323.7423.7422.6223.0023.0038,900
28 Apr 202323.0824.9322.7723.5523.5544,800
27 Apr 202323.2123.4022.8023.1923.1943,400
26 Apr 202322.9323.0622.5523.0123.0148,900
25 Apr 202323.0123.2022.8822.9422.9441,500
24 Apr 202323.7623.9623.2723.3323.3324,900
21 Apr 202323.2723.9323.2023.8023.8053,000
20 Apr 202323.3523.5723.1223.3323.3357,800
19 Apr 202324.4924.4923.5623.6123.6155,700
18 Apr 202324.5224.5223.4724.2724.2749,800
17 Apr 202324.4924.7723.5324.7224.7239,800
14 Apr 202324.7524.8124.2524.4824.4859,800
13 Apr 202324.6824.9024.4024.4424.4478,700
12 Apr 202324.9024.9024.4324.4824.4836,300
11 Apr 202324.6624.9024.4224.6024.6043,800
10 Apr 202324.5225.0324.3924.6724.6784,500
06 Apr 202324.4224.7024.3524.5424.5442,200
05 Apr 202324.1224.5024.0424.2524.2536,600
04 Apr 202324.7624.7624.0024.2324.2348,200
03 Apr 202324.3924.8924.2424.7024.7081,000
31 Mar 202324.0124.5623.8124.3724.37101,100
30 Mar 202324.5924.5923.7923.8823.8830,200
30 Mar 20230.1 Dividend
29 Mar 202324.5024.7524.1824.6024.5032,800
28 Mar 202324.8824.8824.1824.4024.3032,200
27 Mar 202324.9325.2224.6924.9524.8558,400
24 Mar 202323.4824.5523.4724.5024.4057,400
23 Mar 202324.9124.9123.4823.6323.5352,900
22 Mar 202325.9925.9924.6724.7224.6254,000
21 Mar 202325.1825.9524.8725.9325.8253,000
20 Mar 202324.7225.2624.5724.7224.6263,400
17 Mar 202326.0226.1424.3724.4924.39128,700
16 Mar 202325.5027.0425.1626.6326.5266,500
15 Mar 202326.1126.1125.2025.8225.7276,600
14 Mar 202326.9729.2626.5026.7026.5992,400
13 Mar 202327.3627.3625.1526.1526.04135,600
10 Mar 202327.5928.2227.0027.8027.69114,500
09 Mar 202329.4629.4827.8727.9527.8481,800
08 Mar 202329.5429.9329.3729.6429.5261,300
07 Mar 202329.3629.6529.3629.5629.4467,900
06 Mar 202329.4729.8129.2529.7129.59109,400
03 Mar 202329.1029.5128.6929.3229.2028,900
02 Mar 202329.2529.4928.8128.9828.8635,400
01 Mar 202329.9730.1929.1029.4429.3261,900
28 Feb 202329.8630.2529.8030.0629.94101,700
27 Feb 202330.2530.3029.9129.9929.8757,200
24 Feb 202330.1230.3729.9230.0229.9063,400
23 Feb 202330.4730.6630.2330.4830.3677,300
22 Feb 202331.0031.2230.3430.4830.3663,900
21 Feb 202331.4531.6430.8831.0330.9079,600
17 Feb 202331.3132.0630.4031.7331.6053,900
16 Feb 202331.0731.3930.8931.2231.0949,400
15 Feb 202330.7031.4430.3231.4131.2841,500
14 Feb 202330.6731.0630.6030.8030.6739,800
13 Feb 202330.6230.9330.3230.8730.7451,300
10 Feb 202330.5030.6030.4130.4730.3538,900
09 Feb 202330.8830.8828.9830.5430.4256,800
08 Feb 202331.2931.5330.8030.8730.7458,600
07 Feb 202330.9731.5430.6831.4431.3145,400
06 Feb 202331.1031.3930.6031.2131.0840,100
03 Feb 202330.7631.5330.7631.3631.2344,800
02 Feb 202330.2031.0629.9831.0230.8946,300
01 Feb 202329.7630.4529.7629.9629.8458,600
31 Jan 202328.7229.8528.2529.8529.7361,000
30 Jan 202328.9428.9728.6228.8028.6837,200
27 Jan 202329.9630.0028.5128.9728.8555,700
26 Jan 202331.6932.5328.1829.8729.75100,500
25 Jan 202332.1132.1131.7731.9531.8224,500
24 Jan 202332.2532.2531.8832.0831.9521,900
23 Jan 202332.2432.3931.9632.2032.0726,700
20 Jan 202331.8532.2231.6432.1031.9738,200
19 Jan 202331.6531.8831.4231.6331.5024,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...