EQBK | EQUITY BANCSHS-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

EQUITY BANCSHS-A (EQBK)

NYSE

$49.27+$0.06 (+0.12%)

Price as of Nov 11, 2026 4:10 PM EST

$1.0B
Market Cap
18.38%
1-Year Change
Banks - Regional
Industry

1 Month
+5.37%

Low Price$46.57

High Price$49.97
3 Months
-2.47%

Low Price$46.57

High Price$51.49
1 Year
+18.38%

Low Price$40.08

High Price$51.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	49.07	49.72	48.74	49.21	-0.32%	88,917
11/09/2026	49.40	49.95	49.05	49.37	+1.35%	83,390
11/06/2026	48.78	49.18	48.50	48.71	-0.20%	88,747
11/05/2026	50.57	51.05	48.60	48.81	-2.32%	99,885
11/04/2026	50.27	51.04	49.85	49.97	+1.69%	179,609
11/03/2026	49.78	50.20	48.98	49.14	-1.62%	124,020
11/02/2026	49.03	50.21	49.03	49.95	+2.61%	108,102
10/30/2026	49.53	49.54	48.48	48.68	-0.88%	91,779
10/29/2026	49.21	49.61	49.10	49.11	+0.99%	129,470
10/28/2026	48.63	48.95	48.09	48.63	+0.21%	122,331
10/27/2026	49.17	49.17	48.46	48.53	-0.55%	84,580
10/26/2026	49.09	49.67	48.67	48.80	-0.16%	88,887
10/23/2026	48.24	49.17	48.00	48.88	+0.49%	135,235
10/22/2026	47.59	48.89	47.59	48.64	+2.31%	118,301
10/21/2026	48.03	48.05	47.35	47.54	-0.83%	118,720
10/20/2026	47.50	48.62	47.45	47.94	+1.50%	155,800
10/19/2026	47.70	48.78	46.95	47.23	-0.59%	261,048
10/16/2026	47.02	47.69	46.93	47.51	+1.78%	201,569
10/15/2026	47.27	48.04	46.20	46.68	+0.24%	250,434
10/14/2026	46.18	47.59	46.00	46.57	-0.56%	188,907
10/14/2026	$1.40 Earnings
10/13/2026	47.43	47.79	46.65	46.83	-0.85%	180,476
10/12/2026	46.88	48.01	46.70	47.23	+1.13%	226,607
10/09/2026	47.35	47.40	46.70	46.70	-1.66%	74,454
10/08/2026	47.00	47.59	46.77	47.49	+1.04%	114,098
10/07/2026	47.23	47.26	46.75	47.00	-1.05%	90,634
10/06/2026	47.83	47.85	47.45	47.50	-0.08%	65,443
10/05/2026	47.65	48.09	47.02	47.54	-0.40%	126,146
10/02/2026	47.51	47.80	47.32	47.73	+0.53%	147,223
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