Equity Bancshares, Inc. - Class A Common Stock (EQBK)

40.32Last Price

-0.32 (-0.79%)Change

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	40.29	40.61	39.99	40.32	48,061	40.32
3/05/2025	41.21	41.21	40.37	40.64	59,678	40.64
3/04/2025	42.00	42.06	40.21	40.70	100,483	40.70
3/03/2025	42.77	43.78	42.33	42.54	65,409	42.54
2/28/2025	42.50	43.19	42.31	42.94	64,866	42.94
2/27/2025	42.14	42.71	42.03	42.36	46,131	42.36
2/26/2025	42.25	42.88	42.08	42.26	52,124	42.26
2/25/2025	42.83	43.74	42.40	42.50	110,118	42.50
2/24/2025	43.37	43.48	42.51	42.54	66,743	42.54
2/21/2025	44.09	44.09	42.76	42.92	41,403	42.92
2/20/2025	43.81	43.81	43.02	43.55	33,873	43.55
2/19/2025	43.26	44.03	43.26	43.88	40,442	43.88
2/18/2025	43.18	44.00	43.01	43.89	33,859	43.89
2/14/2025	43.75	43.91	43.14	43.36	23,431	43.36
2/13/2025	43.58	43.58	42.88	43.47	34,886	43.47
2/12/2025	43.95	44.00	43.27	43.37	33,879	43.37
2/11/2025	43.51	44.74	43.32	44.65	35,945	44.65
2/10/2025	43.89	44.19	43.73	43.75	56,713	43.75
2/07/2025	44.54	44.59	43.60	44.22	51,692	44.22
2/06/2025	44.08	44.82	44.02	44.76	192,147	44.76
2/05/2025	44.50	44.60	43.87	44.00	134,264	44.00
2/04/2025	42.60	44.33	42.60	44.22	44,552	44.22
2/03/2025	42.45	43.52	42.13	43.01	63,192	43.01
1/31/2025	43.75	44.04	43.14	43.60	65,975	43.60
1/30/2025	44.49	44.66	43.78	43.85	43,874	43.85
1/29/2025	43.98	44.64	43.47	44.04	86,185	44.04
1/28/2025	43.91	44.57	43.91	44.22	49,873	44.22
1/27/2025	43.69	44.37	43.69	44.23	91,849	44.23
1/24/2025	42.64	43.91	42.64	43.35	151,055	43.35
1/23/2025	43.12	43.88	41.70	43.35	127,042	43.35
1/22/2025	43.37	43.37	42.49	42.60	60,077	42.60
1/21/2025	43.52	44.10	43.52	43.76	55,539	43.76
1/17/2025	43.42	43.80	42.97	43.13	97,724	43.13
1/16/2025	42.75	43.07	42.38	43.00	107,314	43.00
1/15/2025	43.27	43.27	42.32	42.83	38,653	42.83
1/14/2025	40.85	42.02	40.73	41.93	52,692	41.93
1/13/2025	39.40	40.74	39.40	40.63	63,826	40.63
1/10/2025	40.51	40.51	39.26	39.81	51,959	39.81
1/08/2025	40.84	41.50	40.23	41.39	57,304	41.39
1/07/2025	41.46	41.64	40.57	41.03	63,777	41.03
1/06/2025	41.69	42.54	41.22	41.43	105,675	41.43
1/03/2025	41.88	41.98	41.10	41.78	90,356	41.78
1/02/2025	42.43	43.00	41.30	41.46	48,253	41.46
12/31/2024	42.58	0.00	42.58	42.42	0	42.42
12/30/2024	42.43	42.77	42.11	42.58	31,130	42.58
12/27/2024	42.46	43.14	42.20	42.69	63,580	42.69
12/26/2024	42.58	42.96	41.27	42.87	31,113	42.87
12/24/2024	42.59	42.86	40.84	42.81	54,371	42.81
12/23/2024	41.92	42.92	41.68	42.34	84,249	42.34
12/20/2024	42.07	42.99	41.88	42.32	314,736	42.32
12/19/2024	44.15	44.72	42.34	42.36	129,101	42.36
12/18/2024	46.10	46.10	42.73	43.51	167,080	43.51
12/17/2024	46.35	46.62	45.10	45.50	68,347	45.50
12/16/2024	46.69	47.08	46.42	46.66	26,042	46.66
12/13/2024	46.52	47.15	45.87	46.49	46,982	46.49
12/12/2024	47.10	47.35	46.56	46.75	27,414	46.75
12/11/2024	47.88	48.39	47.34	47.67	69,239	47.67
12/10/2024	47.04	48.22	44.86	47.67	61,618	47.67
12/09/2024	47.41	47.85	46.88	47.26	38,477	47.26