Get the Stockscreener App
38.77
1.80%
-0.71
After Hours:
38.77
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 28, 2025, is $38.77.
- 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 25.15% to $38.77 now.
- The 52-week high stock price for EQBK is $50.84, representing a 31.15% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for EQBK is $31.75, indicating a -18.11% decrease from the current share price, occurred on May 29, 2024.
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 |
|---|---|---|---|---|---|
| May 28, 2025 | $39.41 | $38.66 | $0.76 | 42,210.0 | -1.80% |
| May 27, 2025 | $39.48 | $38.52 | $0.968 | 32,983.0 | +1.86% |
| May 23, 2025 | $38.87 | $38.28 | $0.59 | 46,353.0 | -0.33% |
| May 22, 2025 | $39.39 | $38.87 | $0.52 | 33,727.0 | -1.32% |
| May 21, 2025 | $40.14 | $39.04 | $1.10 | 48,609.0 | -3.15% |
| May 20, 2025 | $40.76 | $40.36 | $0.40 | 41,673.0 | -0.29% |
| May 19, 2025 | $40.86 | $40.10 | $0.7627 | 42,632.0 | +0.02% |
| May 16, 2025 | $41.23 | $40.55 | $0.68 | 49,251.0 | -0.80% |
| May 15, 2025 | $41.21 | $40.60 | $0.61 | 46,823.0 | +0.66% |
| May 14, 2025 | $41.15 | $40.46 | $0.69 | 43,931.0 | -0.66% |
| May 13, 2025 | $41.20 | $40.83 | $0.37 | 41,741.0 | +1.13% |
| May 12, 2025 | $41.64 | $40.62 | $1.02 | 46,540.0 | +2.88% |
| May 09, 2025 | $39.99 | $39.18 | $0.81 | 38,720.0 | -0.65% |
| May 08, 2025 | $39.90 | $39.02 | $0.875 | 50,685.0 | +1.56% |
| May 07, 2025 | $39.49 | $38.81 | $0.68 | 46,324.0 | +0.10% |
| May 06, 2025 | $39.34 | $38.99 | $0.35 | 42,858.0 | -0.61% |
| May 05, 2025 | $39.73 | $39.07 | $0.66 | 33,248.0 | -0.15% |
| May 02, 2025 | $39.51 | $38.71 | $0.80 | 49,817.0 | +2.04% |
| May 01, 2025 | $38.95 | $37.98 | $0.98 | 48,328.0 | +0.42% |
| Apr 30, 2025 | $38.78 | $37.61 | $1.17 | 56,023.0 | -1.26% |
| Apr 29, 2025 | $39.05 | $38.05 | $1.00 | 45,517.0 | +1.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $41.64 | $37.98 | $3.67 | 868,663.0 | +0.73% |
| 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% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):