Equity Bancshares Inc (EQBK)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 22, 2026, is $45.97.

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 48.39% to $45.97 now.
The 52-week high stock price for EQBK is $50.07, representing a 8.92% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for EQBK is $36.04, indicating a -21.61% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
May 18, 2026	$45.59	$44.30	$1.29	65,317.0	+1.81%
May 15, 2026	$45.12	$44.19	$0.93	127,378.0	-1.32%
May 14, 2026	$45.53	$44.79	$0.74	57,054.0	-0.11%
May 13, 2026	$45.39	$44.66	$0.725	86,718.0	-0.40%
May 12, 2026	$45.31	$44.51	$0.80	73,182.0	-0.33%
May 11, 2026	$45.87	$44.75	$1.12	81,666.0	-1.01%
May 08, 2026	$46.00	$45.46	$0.54	56,329.0	-0.20%
May 07, 2026	$46.27	$45.55	$0.725	70,225.0	-0.15%
May 06, 2026	$46.61	$45.73	$0.88	132,165.0	-0.46%
May 05, 2026	$46.26	$45.67	$0.59	73,281.0	+1.25%
May 04, 2026	$46.34	$45.49	$0.85	81,564.0	-0.96%
May 01, 2026	$46.11	$45.10	$1.01	54,149.0	+1.32%
Apr 30, 2026	$45.83	$44.75	$1.08	61,803.0	+0.09%
Apr 29, 2026	$46.10	$45.06	$1.04	137,109.0	-1.95%
Apr 28, 2026	$46.33	$45.78	$0.55	135,004.0	+1.54%

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
May, 2026	$46.84	$44.19	$2.65	1,273,554.0	+1.39%
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%