Equity Bancshares, Inc. (EQBK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.31

-0.33

(-0.98%)

At close: 04:00PM EDT

33.31

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	33.51	33.75	33.15	33.31	33.31	28,100
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
05 Feb 2024	31.76	32.66	31.61	32.29	32.17	50,600
02 Feb 2024	31.87	32.57	31.51	32.12	32.00	49,200
01 Feb 2024	33.35	33.52	31.61	32.40	32.28	62,500
31 Jan 2024	34.23	34.64	32.81	32.85	32.73	84,700
30 Jan 2024	34.31	34.75	34.31	34.66	34.53	41,900
29 Jan 2024	33.57	34.74	33.57	34.41	34.29	65,100
26 Jan 2024	33.85	33.85	33.31	33.66	33.54	35,700
25 Jan 2024	34.80	34.80	32.22	33.55	33.43	72,700
24 Jan 2024	33.50	34.25	33.36	34.16	34.04	82,300
23 Jan 2024	33.50	33.50	32.98	33.31	33.19	66,000
22 Jan 2024	32.88	33.46	32.88	33.42	33.30	28,700
19 Jan 2024	32.27	32.65	31.83	32.54	32.42	51,000
18 Jan 2024	32.24	32.24	31.92	32.07	31.95	25,900
17 Jan 2024	31.49	32.47	31.10	32.09	31.97	42,400
16 Jan 2024	32.74	32.77	31.68	32.00	31.88	35,800
12 Jan 2024	33.21	33.45	32.41	32.74	32.62	40,000
11 Jan 2024	33.27	33.75	32.36	33.07	32.95	44,600
10 Jan 2024	33.87	34.00	33.21	33.45	33.33	57,300
09 Jan 2024	34.50	34.73	33.90	34.05	33.93	120,300
08 Jan 2024	34.40	34.75	34.20	34.56	34.43	76,600
05 Jan 2024	33.35	34.64	33.35	34.25	34.13	120,800
04 Jan 2024	33.59	33.95	33.57	33.66	33.54	38,300
03 Jan 2024	33.79	33.92	33.13	33.35	33.23	86,300
02 Jan 2024	33.67	34.07	33.55	33.77	33.65	63,100
29 Dec 2023	34.49	34.99	33.89	33.90	33.78	93,800
28 Dec 2023	34.50	34.60	33.97	34.31	34.19	40,700
28 Dec 2023	0.12 Dividend
27 Dec 2023	34.46	34.87	34.40	34.54	34.30	27,000
26 Dec 2023	34.21	34.92	34.21	34.69	34.44	39,100
22 Dec 2023	34.63	34.63	34.03	34.17	33.93	50,400
21 Dec 2023	33.97	34.19	33.75	34.17	33.93	40,800
20 Dec 2023	33.80	34.69	33.56	33.75	33.51	51,900
19 Dec 2023	33.42	34.14	33.42	33.93	33.69	57,700
18 Dec 2023	32.31	33.30	32.31	33.13	32.90	61,200
15 Dec 2023	34.37	34.37	32.76	32.76	32.53	188,600
14 Dec 2023	34.50	34.50	33.41	33.87	33.63	74,600
13 Dec 2023	32.99	34.21	32.46	33.77	33.53	103,000
12 Dec 2023	32.51	32.98	32.40	32.96	32.73	59,000
11 Dec 2023	32.03	32.52	32.00	32.24	32.01	36,600
08 Dec 2023	31.61	32.50	31.60	32.06	31.83	110,100
07 Dec 2023	29.86	31.74	29.86	31.69	31.47	90,200
06 Dec 2023	27.28	29.90	27.28	29.70	29.49	139,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6536+0.0012(+0.19%)

OIL83.68+0.11(+0.13%)

GOLD2,349.10+6.60(+0.28%)

Bitcoin AUD97,873.45-1,324.54(-1.34%)

Equity Bancshares, Inc. (EQBK)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6536
+0.0012(+0.19%)

OIL
83.68
+0.11(+0.13%)

GOLD
2,349.10
+6.60(+0.28%)

Bitcoin AUD
97,873.45
-1,324.54(-1.34%)