EQBK | EQUITY BANCSHS-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

EQUITY BANCSHS-A (EQBK)

NYSE

$47.73+$0.25 (+0.53%)

Price as of Oct 02, 2026 4:10 PM EDT

$977.7M
Market Cap
20.16%
1-Year Change
Banks - Regional
Industry

1 Month
-2.63%

Low Price$47.14

High Price$50.76
3 Months
-4.98%

Low Price$47.14

High Price$51.49
1 Year
+20.16%

Low Price$38.15

High Price$51.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	47.10	47.48	46.02	47.48	+0.72%	136,297
09/30/2026	47.22	47.56	46.74	47.14	-0.21%	133,885
09/30/2026	$0.22 Dividend
09/29/2026	47.97	48.39	47.13	47.24	-1.19%	84,560
09/28/2026	48.14	48.59	47.81	47.81	-0.68%	91,446
09/25/2026	48.19	48.75	47.96	48.14	+0.39%	122,083
09/24/2026	47.72	49.56	47.67	47.95	+0.77%	87,302
09/23/2026	48.17	48.50	47.52	47.58	-1.57%	91,329
09/22/2026	48.52	49.11	48.23	48.33	-0.10%	134,885
09/21/2026	48.84	49.20	48.23	48.38	-0.86%	83,828
09/18/2026	48.60	48.85	48.23	48.80	-0.12%	193,960
09/17/2026	49.63	49.63	48.80	48.86	-0.24%	64,400
09/16/2026	50.01	50.11	48.43	48.98	-1.85%	100,513
09/15/2026	50.15	50.46	49.37	49.91	-0.18%	101,015
09/14/2026	49.98	50.56	49.87	50.00	+0.36%	106,388
09/11/2026	50.18	50.18	49.18	49.82	+0.30%	77,402
09/10/2026	49.41	50.46	49.11	49.67	+0.56%	91,937
09/09/2026	49.61	50.23	49.19	49.39	-1.02%	106,941
09/08/2026	50.62	50.72	49.90	49.90	-1.65%	103,408
09/04/2026	51.12	51.81	50.28	50.73	-0.06%	186,257
09/03/2026	49.77	51.07	49.77	50.76	+2.88%	165,932
09/02/2026	49.06	49.84	48.73	49.34	+1.18%	70,586
09/01/2026	48.94	49.25	48.44	48.76	-0.75%	62,195
08/31/2026	49.21	49.82	48.80	49.13	-0.52%	73,800
08/28/2026	49.78	49.78	49.16	49.39	-0.22%	98,304
08/27/2026	49.05	49.51	48.36	49.50	+0.40%	80,415
08/26/2026	49.56	49.81	49.15	49.30	-0.48%	75,260
08/25/2026	49.67	49.90	49.35	49.54	-0.46%	72,751
08/24/2026	49.62	50.43	49.61	49.77	+0.28%	102,115
08/21/2026	49.95	50.31	49.35	49.63	-0.04%	143,725
08/20/2026	49.25	49.83	48.99	49.65	+0.06%	90,414
08/19/2026	50.93	51.74	49.60	49.62	-2.54%	113,162
08/18/2026	51.42	51.75	50.60	50.91	-0.43%	89,630
08/17/2026	51.01	51.26	50.78	51.13	-0.52%	86,808
08/14/2026	51.35	51.86	51.30	51.40	-0.17%	71,342
08/13/2026	51.54	51.71	51.25	51.49	+0.52%	93,011
08/12/2026	51.26	51.41	50.76	51.22	+0.41%	119,152
08/11/2026	50.61	51.19	50.38	51.01	+1.10%	72,186
08/10/2026	50.52	50.72	50.13	50.46	-0.49%	67,887
08/07/2026	51.06	51.06	49.59	50.70	-0.55%	53,010
08/06/2026	51.76	52.03	50.78	50.98	-0.54%	76,220
08/05/2026	51.48	51.70	51.07	51.26	-0.08%	88,624
08/04/2026	50.77	51.61	50.13	51.30	+1.06%	121,459
08/03/2026	51.22	51.45	50.34	50.76	+0.63%	108,830
07/31/2026	50.61	50.89	49.52	50.45	-0.10%	93,185
07/30/2026	50.79	51.26	50.34	50.49	+0.02%	62,289
07/29/2026	50.52	51.31	50.13	50.48	-0.51%	148,827
07/28/2026	50.74	51.09	49.42	50.74	+1.09%	124,928
07/27/2026	50.47	50.69	49.97	50.20	+0.26%	124,282
07/24/2026	49.73	50.46	48.24	50.07	+1.47%	119,998
07/23/2026	48.98	49.68	48.70	49.34	-0.78%	159,551
07/22/2026	50.18	50.36	48.95	49.73	-0.93%	136,004
07/21/2026	49.91	50.42	49.61	50.20	+0.38%	112,351
07/20/2026	50.14	50.41	49.50	50.01	-0.40%	121,824
07/17/2026	50.96	51.49	49.97	50.21	-2.06%	165,555
07/16/2026	49.70	51.46	49.49	51.26	+4.67%	258,516
07/15/2026	49.76	49.77	47.94	48.97	+0.47%	216,642
07/14/2026	48.50	48.75	47.92	48.74	+0.25%	168,736
07/14/2026	$1.41 Earnings
07/13/2026	47.85	48.71	47.39	48.62	+1.98%	249,200
07/10/2026	47.52	48.06	46.81	47.68	0.00%	113,211
07/09/2026	47.43	48.27	47.43	47.68	+0.27%	237,840
07/08/2026	48.23	48.39	47.40	47.55	-1.91%	192,488
07/07/2026	48.95	49.10	48.42	48.47	-0.47%	72,811
07/06/2026	48.81	49.77	48.23	48.70	-0.61%	96,636
07/02/2026	49.90	51.24	48.65	49.00	-1.93%	128,354
07/01/2026	49.16	50.33	48.86	49.97	+2.47%	245,035
06/30/2026	48.65	49.00	48.40	48.76	+0.12%	114,916
06/30/2026	$0.18 Dividend
06/29/2026	48.89	49.09	47.72	48.70	-1.01%	163,218
06/26/2026	48.01	49.20	48.01	49.20	+3.10%	634,136
06/25/2026	47.60	48.35	46.61	47.72	+0.67%	137,858
06/24/2026	47.12	47.46	46.90	47.40	+0.40%	166,284
06/23/2026	46.91	47.25	46.33	47.22	+1.49%	176,977
06/22/2026	46.51	46.84	46.26	46.52	+0.67%	142,763
06/18/2026	46.33	46.69	45.92	46.21	+0.24%	288,331
06/17/2026	46.70	47.12	45.58	46.10	-1.82%	129,662
06/16/2026	47.27	47.34	46.58	46.96	+0.17%	78,321
06/15/2026	47.78	48.52	46.82	46.88	-2.31%	83,140
06/12/2026	47.85	48.09	47.57	47.99	+0.94%	82,175
06/11/2026	47.69	47.85	46.89	47.54	+0.04%	118,247
06/10/2026	47.44	47.66	47.13	47.52	+0.76%	106,886
06/09/2026	46.60	47.59	46.60	47.17	+1.58%	67,195
06/08/2026	46.40	46.90	46.20	46.43	+0.39%	84,680
06/05/2026	45.53	46.61	45.37	46.25	+1.77%	107,934
06/04/2026	45.37	46.35	45.31	45.45	+1.84%	163,100
06/03/2026	45.59	45.59	44.52	44.63	-2.36%	69,144
06/02/2026	45.06	45.93	45.06	45.71	+0.96%	46,869
06/01/2026	45.63	46.09	44.75	45.27	-0.98%	84,870
05/29/2026	45.69	46.10	45.58	45.72	-0.22%	84,743
05/28/2026	45.68	45.82	45.29	45.82	-0.06%	95,470
05/27/2026	45.71	46.03	45.25	45.85	+0.35%	72,494
05/26/2026	45.51	46.07	45.30	45.69	+0.22%	52,136
05/22/2026	45.53	46.45	45.21	45.59	+0.46%	61,950
05/21/2026	45.07	45.60	44.76	45.38	-0.07%	60,589
05/20/2026	44.55	45.62	44.55	45.41	+1.69%	77,037
05/19/2026	44.35	44.82	44.11	44.66	-0.09%	62,187
05/18/2026	43.93	45.21	43.93	44.70	+1.81%	70,237
05/15/2026	44.52	44.75	43.82	43.90	-1.32%	127,378
05/14/2026	44.86	45.15	44.42	44.49	-0.11%	63,276