Mail

EQBK - Equity Bancshares, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	24.87	25.13	24.14	24.24	24.24	19,584
08 June 2023	25.47	25.47	24.47	25.09	25.09	27,200
07 June 2023	24.67	25.66	24.67	25.38	25.38	44,200
06 June 2023	23.87	24.75	23.81	24.36	24.36	38,300
05 June 2023	23.95	23.95	23.11	23.30	23.30	37,800
02 June 2023	22.71	24.13	22.37	23.98	23.98	35,600
01 June 2023	22.51	22.79	22.09	22.58	22.58	17,900
31 May 2023	22.94	22.94	22.08	22.34	22.34	48,700
30 May 2023	22.71	22.83	22.41	22.76	22.76	17,900
26 May 2023	22.75	22.89	22.60	22.67	22.67	14,600
25 May 2023	23.08	23.36	22.52	22.66	22.66	25,300
24 May 2023	23.55	24.03	23.02	23.17	23.17	32,500
23 May 2023	22.70	24.00	22.45	23.55	23.55	36,200
22 May 2023	22.56	23.19	22.07	22.89	22.89	58,100
19 May 2023	23.04	23.07	22.21	22.47	22.47	43,900
18 May 2023	22.58	22.74	22.39	22.67	22.67	28,500
17 May 2023	20.97	22.60	20.92	22.60	22.60	51,600
16 May 2023	21.41	22.00	20.97	20.97	20.97	39,600
15 May 2023	21.34	21.67	21.25	21.35	21.35	25,300
12 May 2023	21.35	21.40	20.80	21.15	21.15	43,600
11 May 2023	20.74	21.35	20.50	21.16	21.16	39,300
10 May 2023	21.44	21.54	20.62	20.90	20.90	54,600
09 May 2023	20.93	21.42	20.55	21.12	21.12	36,000
08 May 2023	21.84	21.84	20.79	21.02	21.02	26,300
05 May 2023	21.54	21.82	21.23	21.64	21.64	77,900
04 May 2023	21.56	21.85	20.74	21.44	21.44	56,100
03 May 2023	21.96	22.54	21.85	21.87	21.87	47,700
02 May 2023	22.88	22.88	21.23	21.84	21.84	52,000
01 May 2023	23.74	23.74	22.62	23.00	23.00	38,900
28 Apr 2023	23.08	24.93	22.77	23.55	23.55	44,800
27 Apr 2023	23.21	23.40	22.80	23.19	23.19	43,400
26 Apr 2023	22.93	23.06	22.55	23.01	23.01	48,900
25 Apr 2023	23.01	23.20	22.88	22.94	22.94	41,500
24 Apr 2023	23.76	23.96	23.27	23.33	23.33	24,900
21 Apr 2023	23.27	23.93	23.20	23.80	23.80	53,000
20 Apr 2023	23.35	23.57	23.12	23.33	23.33	57,800
19 Apr 2023	24.49	24.49	23.56	23.61	23.61	55,700
18 Apr 2023	24.52	24.52	23.47	24.27	24.27	49,800
17 Apr 2023	24.49	24.77	23.53	24.72	24.72	39,800
14 Apr 2023	24.75	24.81	24.25	24.48	24.48	59,800
13 Apr 2023	24.68	24.90	24.40	24.44	24.44	78,700
12 Apr 2023	24.90	24.90	24.43	24.48	24.48	36,300
11 Apr 2023	24.66	24.90	24.42	24.60	24.60	43,800
10 Apr 2023	24.52	25.03	24.39	24.67	24.67	84,500
06 Apr 2023	24.42	24.70	24.35	24.54	24.54	42,200
05 Apr 2023	24.12	24.50	24.04	24.25	24.25	36,600
04 Apr 2023	24.76	24.76	24.00	24.23	24.23	48,200
03 Apr 2023	24.39	24.89	24.24	24.70	24.70	81,000
31 Mar 2023	24.01	24.56	23.81	24.37	24.37	101,100
30 Mar 2023	24.59	24.59	23.79	23.88	23.88	30,200
30 Mar 2023	0.1 Dividend
29 Mar 2023	24.50	24.75	24.18	24.60	24.50	32,800
28 Mar 2023	24.88	24.88	24.18	24.40	24.30	32,200
27 Mar 2023	24.93	25.22	24.69	24.95	24.85	58,400
24 Mar 2023	23.48	24.55	23.47	24.50	24.40	57,400
23 Mar 2023	24.91	24.91	23.48	23.63	23.53	52,900
22 Mar 2023	25.99	25.99	24.67	24.72	24.62	54,000
21 Mar 2023	25.18	25.95	24.87	25.93	25.82	53,000
20 Mar 2023	24.72	25.26	24.57	24.72	24.62	63,400
17 Mar 2023	26.02	26.14	24.37	24.49	24.39	128,700
16 Mar 2023	25.50	27.04	25.16	26.63	26.52	66,500
15 Mar 2023	26.11	26.11	25.20	25.82	25.72	76,600
14 Mar 2023	26.97	29.26	26.50	26.70	26.59	92,400
13 Mar 2023	27.36	27.36	25.15	26.15	26.04	135,600
10 Mar 2023	27.59	28.22	27.00	27.80	27.69	114,500
09 Mar 2023	29.46	29.48	27.87	27.95	27.84	81,800
08 Mar 2023	29.54	29.93	29.37	29.64	29.52	61,300
07 Mar 2023	29.36	29.65	29.36	29.56	29.44	67,900
06 Mar 2023	29.47	29.81	29.25	29.71	29.59	109,400
03 Mar 2023	29.10	29.51	28.69	29.32	29.20	28,900
02 Mar 2023	29.25	29.49	28.81	28.98	28.86	35,400
01 Mar 2023	29.97	30.19	29.10	29.44	29.32	61,900
28 Feb 2023	29.86	30.25	29.80	30.06	29.94	101,700
27 Feb 2023	30.25	30.30	29.91	29.99	29.87	57,200
24 Feb 2023	30.12	30.37	29.92	30.02	29.90	63,400
23 Feb 2023	30.47	30.66	30.23	30.48	30.36	77,300
22 Feb 2023	31.00	31.22	30.34	30.48	30.36	63,900
21 Feb 2023	31.45	31.64	30.88	31.03	30.90	79,600
17 Feb 2023	31.31	32.06	30.40	31.73	31.60	53,900
16 Feb 2023	31.07	31.39	30.89	31.22	31.09	49,400
15 Feb 2023	30.70	31.44	30.32	31.41	31.28	41,500
14 Feb 2023	30.67	31.06	30.60	30.80	30.67	39,800
13 Feb 2023	30.62	30.93	30.32	30.87	30.74	51,300
10 Feb 2023	30.50	30.60	30.41	30.47	30.35	38,900
09 Feb 2023	30.88	30.88	28.98	30.54	30.42	56,800
08 Feb 2023	31.29	31.53	30.80	30.87	30.74	58,600
07 Feb 2023	30.97	31.54	30.68	31.44	31.31	45,400
06 Feb 2023	31.10	31.39	30.60	31.21	31.08	40,100
03 Feb 2023	30.76	31.53	30.76	31.36	31.23	44,800
02 Feb 2023	30.20	31.06	29.98	31.02	30.89	46,300
01 Feb 2023	29.76	30.45	29.76	29.96	29.84	58,600
31 Jan 2023	28.72	29.85	28.25	29.85	29.73	61,000
30 Jan 2023	28.94	28.97	28.62	28.80	28.68	37,200
27 Jan 2023	29.96	30.00	28.51	28.97	28.85	55,700
26 Jan 2023	31.69	32.53	28.18	29.87	29.75	100,500
25 Jan 2023	32.11	32.11	31.77	31.95	31.82	24,500
24 Jan 2023	32.25	32.25	31.88	32.08	31.95	21,900
23 Jan 2023	32.24	32.39	31.96	32.20	32.07	26,700
20 Jan 2023	31.85	32.22	31.64	32.10	31.97	38,200
19 Jan 2023	31.65	31.88	31.42	31.63	31.50	24,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...