Get the Stockscreener App
46.49
1.82%
-0.86
After Hours:
46.49
Equity Bancshares Inc Stock (EQBK) Price History
The historical daily chart and data for Equity Bancshares Inc stock (EQBK), show that the latest closing stock price as of June 17, 2026, is $46.49.
- Equity Bancshares Inc all-time high stock price is $50.84, occurred on November 25, 2024.
- The lowest Equity Bancshares Inc stock price recorded was $30.98 on April 19, 2024. Since then, Equity Bancshares Inc's stock price has risen over 50.06% to $46.49 now.
- The 52-week high stock price for EQBK is $50.07, representing a 7.70% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for EQBK is $36.04, indicating a -22.48% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about EQBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2026 | $47.51 | $45.96 | $1.55 | 129,662.0 | -1.82% |
| Jun 16, 2026 | $47.73 | $46.97 | $0.765 | 72,793.0 | +0.17% |
| Jun 15, 2026 | $48.93 | $47.21 | $1.72 | 78,701.0 | -2.31% |
| Jun 12, 2026 | $48.49 | $47.97 | $0.52 | 82,175.0 | +0.94% |
| Jun 11, 2026 | $48.25 | $47.28 | $0.97 | 113,142.0 | +0.04% |
| Jun 10, 2026 | $48.06 | $47.52 | $0.54 | 106,884.0 | +0.76% |
| Jun 09, 2026 | $47.99 | $46.99 | $1.00 | 66,536.0 | +1.58% |
| Jun 08, 2026 | $47.30 | $46.59 | $0.705 | 84,680.0 | +0.39% |
| Jun 05, 2026 | $47.00 | $45.75 | $1.25 | 105,251.0 | +1.77% |
| Jun 04, 2026 | $46.74 | $45.69 | $1.05 | 163,100.0 | +1.84% |
| Jun 03, 2026 | $45.97 | $44.89 | $1.08 | 69,144.0 | -2.36% |
| Jun 02, 2026 | $46.31 | $45.44 | $0.87 | 45,237.0 | +0.96% |
| Jun 01, 2026 | $46.48 | $45.12 | $1.36 | 84,870.0 | -0.98% |
| May 29, 2026 | $46.49 | $45.96 | $0.53 | 84,662.0 | -0.22% |
| May 28, 2026 | $46.20 | $45.67 | $0.53 | 95,010.0 | -0.06% |
| May 27, 2026 | $46.41 | $45.63 | $0.785 | 69,565.0 | +0.35% |
| May 26, 2026 | $46.45 | $45.68 | $0.775 | 52,129.0 | +0.22% |
| May 22, 2026 | $46.84 | $45.59 | $1.25 | 57,825.0 | +0.46% |
| May 21, 2026 | $45.98 | $45.13 | $0.8462 | 60,149.0 | -0.07% |
| May 20, 2026 | $46.01 | $44.92 | $1.09 | 76,540.0 | +1.69% |
| May 19, 2026 | $45.19 | $44.48 | $0.71 | 62,187.0 | -0.09% |
Equity Bancshares Inc Stock (EQBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Equity Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EQBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Equity Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Equity Bancshares Inc Stock (EQBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $48.93 | $44.89 | $4.04 | 1,331,837.0 | +0.85% |
| May, 2026 | $46.84 | $44.19 | $2.65 | 1,517,095.0 | +1.68% |
| Apr, 2026 | $47.36 | $43.95 | $3.41 | 2,523,099.0 | +2.09% |
| Mar, 2026 | $46.01 | $42.73 | $3.28 | 2,609,272.0 | -1.05% |
| Feb, 2026 | $48.66 | $44.51 | $4.15 | 1,969,466.0 | -2.69% |
| Jan, 2026 | $50.07 | $44.45 | $5.62 | 1,749,940.0 | +3.29% |
Equity Bancshares Inc Stock (EQBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.14 | $42.94 | $5.20 | 1,499,610.0 | +3.08% |
| Nov, 2025 | $43.94 | $39.98 | $3.96 | 1,310,889.0 | +7.48% |
| Oct, 2025 | $42.48 | $38.60 | $3.88 | 2,338,447.0 | -0.47% |
| Sep, 2025 | $43.34 | $39.72 | $3.62 | 1,966,128.0 | +0.42% |
| Aug, 2025 | $41.47 | $36.04 | $5.43 | 1,860,651.0 | +7.85% |
| Jul, 2025 | $44.50 | $37.05 | $7.45 | 2,106,626.0 | -7.89% |
| Jun, 2025 | $41.45 | $38.25 | $3.20 | 1,532,497.0 | +4.78% |
| May, 2025 | $41.64 | $37.98 | $3.67 | 909,466.0 | +1.17% |
| Apr, 2025 | $39.63 | $34.11 | $5.52 | 1,695,900.0 | -2.31% |
| Mar, 2025 | $43.78 | $38.46 | $5.32 | 1,486,599.0 | -8.24% |
| Feb, 2025 | $44.82 | $42.03 | $2.79 | 1,134,843.0 | -1.51% |
| Jan, 2025 | $44.66 | $39.26 | $5.40 | 1,480,580.0 | +2.78% |
Equity Bancshares Inc Stock (EQBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.05 | $40.84 | $8.21 | 1,664,378.0 | -11.27% |
| Nov, 2024 | $50.84 | $41.48 | $9.36 | 940,277.0 | +12.94% |
| Oct, 2024 | $45.60 | $38.05 | $7.55 | 757,941.0 | +3.94% |
| Sep, 2024 | $42.64 | $37.78 | $4.86 | 855,974.0 | +0.22% |
| Aug, 2024 | $41.77 | $32.95 | $8.82 | 765,940.0 | +0.72% |
| Jul, 2024 | $42.02 | $33.82 | $8.20 | 1,226,673.0 | +15.06% |
| Jun, 2024 | $35.20 | $32.24 | $2.96 | 848,766.0 | +4.45% |
| May, 2024 | $34.99 | $31.75 | $3.24 | 683,110.0 | +1.17% |
| Apr, 2024 | $34.32 | $30.98 | $3.34 | 602,272.0 | +0.00% |
1.34%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):