S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

EQUITY BANCSHS-A (EQBK)

NYSE

$49.86$0.00 (0.00%)

Price as of Aug 21, 2026 5:04 PM EDT

$1.0B
Market Cap
22.67%
1-Year Change
Banks - Regional
Industry

1 Month
-1.13%

Low Price$49.85

High Price$51.73
3 Months
+9.36%

Low Price$44.84

High Price$51.73
1 Year
+22.67%

Low Price$38.33

High Price$51.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	50.18	50.54	49.58	49.86	-0.04%	143,725
08/20/2026	49.48	50.07	49.22	49.88	+0.06%	90,414
08/19/2026	51.17	51.98	49.83	49.85	-2.54%	113,162
08/18/2026	51.66	51.99	50.84	51.15	-0.43%	89,630
08/17/2026	51.25	51.50	51.02	51.37	-0.52%	86,808
08/14/2026	51.59	52.10	51.54	51.64	-0.17%	71,342
08/13/2026	51.78	51.95	51.49	51.73	+0.52%	93,011
08/12/2026	51.50	51.65	51.00	51.46	+0.41%	119,152
08/11/2026	50.85	51.43	50.61	51.25	+1.10%	72,186
08/10/2026	50.76	50.96	50.36	50.69	-0.49%	67,887
08/07/2026	51.30	51.30	49.82	50.94	-0.55%	53,010
08/06/2026	52.00	52.27	51.02	51.22	-0.54%	76,220
08/05/2026	51.72	51.94	51.31	51.50	-0.08%	88,624
08/04/2026	51.01	51.85	50.36	51.54	+1.06%	121,459
08/03/2026	51.46	51.69	50.58	51.00	+0.63%	108,830
07/31/2026	50.85	51.13	49.75	50.68	-0.10%	93,185
07/30/2026	51.03	51.50	50.57	50.73	+0.02%	62,289
07/29/2026	50.76	51.55	50.37	50.72	-0.51%	148,827
07/28/2026	50.98	51.33	49.65	50.98	+1.09%	124,928
07/27/2026	50.71	50.93	50.20	50.43	+0.26%	124,282
07/24/2026	49.96	50.70	48.47	50.30	+1.47%	119,998
07/23/2026	49.21	49.91	48.93	49.57	-0.78%	159,551
07/22/2026	50.41	50.60	49.18	49.96	-0.93%	136,004
07/21/2026	50.14	50.66	49.84	50.43	+0.38%	112,351
07/20/2026	50.37	50.64	49.73	50.24	-0.40%	121,824
07/17/2026	51.20	51.73	50.20	50.44	-2.06%	165,555
07/16/2026	49.93	51.70	49.72	51.50	+4.67%	258,516
07/15/2026	49.99	50.00	48.16	49.20	+0.47%	216,642
07/14/2026	48.73	48.98	48.14	48.97	+0.25%	168,736
07/14/2026	$1.41 Earnings
07/13/2026	48.07	48.94	47.62	48.85	+1.98%	249,200
07/10/2026	47.74	48.29	47.02	47.90	0.00%	113,211
07/09/2026	47.65	48.49	47.65	47.90	+0.27%	237,840
07/08/2026	48.45	48.62	47.62	47.77	-1.91%	192,488
07/07/2026	49.18	49.33	48.65	48.70	-0.47%	72,811
07/06/2026	49.04	50.00	48.45	48.93	-0.61%	96,636
07/02/2026	50.13	51.48	48.88	49.23	-1.93%	128,354
07/01/2026	49.39	50.57	49.09	50.20	+2.47%	245,035
06/30/2026	48.88	49.23	48.63	48.99	+0.12%	114,916
06/30/2026	$0.18 Dividend
06/29/2026	49.12	49.32	47.94	48.93	-1.01%	163,218
06/26/2026	48.23	49.43	48.23	49.43	+3.10%	634,136
06/25/2026	47.82	48.57	46.83	47.94	+0.67%	137,858
06/24/2026	47.34	47.68	47.12	47.62	+0.40%	166,284
06/23/2026	47.13	47.47	46.55	47.44	+1.49%	176,977
06/22/2026	46.73	47.06	46.48	46.74	+0.67%	142,763
06/18/2026	46.55	46.91	46.13	46.43	+0.24%	288,331
06/17/2026	46.92	47.34	45.79	46.32	-1.82%	129,662
06/16/2026	47.49	47.56	46.80	47.18	+0.17%	78,321
06/15/2026	48.00	48.75	47.04	47.10	-2.31%	83,140
06/12/2026	48.07	48.31	47.79	48.21	+0.94%	82,175
06/11/2026	47.91	48.07	47.11	47.76	+0.04%	118,247
06/10/2026	47.66	47.88	47.35	47.74	+0.76%	106,886
06/09/2026	46.82	47.81	46.82	47.39	+1.58%	67,195
06/08/2026	46.62	47.12	46.42	46.65	+0.39%	84,680
06/05/2026	45.74	46.83	45.58	46.47	+1.77%	107,934
06/04/2026	45.58	46.57	45.52	45.66	+1.84%	163,100
06/03/2026	45.80	45.80	44.73	44.84	-2.36%	69,144
06/02/2026	45.27	46.14	45.27	45.92	+0.96%	46,869
06/01/2026	45.84	46.31	44.95	45.48	-0.98%	84,870
05/29/2026	45.90	46.32	45.79	45.93	-0.22%	84,743
05/28/2026	45.89	46.03	45.50	46.03	-0.06%	95,470
05/27/2026	45.92	46.24	45.46	46.06	+0.35%	72,494
05/26/2026	45.72	46.28	45.51	45.90	+0.22%	52,136
05/22/2026	45.74	46.67	45.43	45.80	+0.46%	61,950
05/21/2026	45.28	45.81	44.97	45.59	-0.07%	60,589
05/20/2026	44.76	45.84	44.76	45.62	+1.69%	77,037
05/19/2026	44.56	45.02	44.32	44.86	-0.09%	62,187
05/18/2026	44.14	45.42	44.14	44.90	+1.81%	70,237
05/15/2026	44.73	44.95	44.03	44.11	-1.32%	127,378
05/14/2026	45.06	45.36	44.63	44.70	-0.11%	63,276
05/13/2026	44.65	45.22	44.50	44.75	-0.40%	92,420
05/12/2026	44.91	45.14	44.35	44.92	-0.33%	73,897
05/11/2026	45.59	45.70	44.59	45.07	-1.01%	88,132
05/08/2026	45.45	45.83	45.29	45.53	-0.20%	56,479
05/07/2026	45.92	46.11	45.38	45.62	-0.15%	73,351
05/06/2026	46.13	46.44	45.56	45.69	-0.46%	132,894
05/05/2026	45.50	46.09	45.50	45.90	+1.25%	77,230
05/04/2026	45.77	46.17	45.32	45.33	-0.96%	81,831
05/01/2026	45.11	45.94	44.93	45.77	+1.32%	55,044
04/30/2026	44.85	45.66	44.59	45.17	+0.09%	62,770
04/29/2026	45.68	45.93	44.89	45.13	-1.95%	138,896
04/28/2026	45.69	46.16	45.61	46.03	+1.54%	135,004
04/27/2026	45.21	45.75	45.01	45.33	+0.35%	104,518
04/24/2026	44.50	45.38	44.43	45.17	+0.67%	136,250
04/23/2026	44.78	45.18	44.68	44.87	+0.20%	65,760
04/22/2026	44.88	45.30	44.59	44.79	+0.11%	101,037
04/21/2026	45.18	45.27	44.54	44.74	-1.43%	124,400
04/20/2026	45.76	46.24	45.23	45.38	-0.96%	88,524
04/17/2026	45.39	46.13	45.22	45.82	+2.04%	126,764
04/16/2026	45.07	45.53	44.58	44.90	-0.60%	212,038
04/15/2026	44.34	45.77	44.18	45.17	-2.52%	199,773
04/14/2026	45.73	46.59	45.04	46.34	+0.87%	124,486
04/14/2026	$1.23 Earnings
04/13/2026	46.02	46.20	45.58	45.94	-0.54%	70,098
04/10/2026	46.33	46.33	45.48	46.19	-0.32%	94,897
04/09/2026	45.98	46.72	45.98	46.34	+0.45%	172,082
04/08/2026	46.65	47.19	45.99	46.13	+1.34%	91,531
04/07/2026	44.84	45.62	44.36	45.52	+1.69%	95,942
04/06/2026	44.34	45.07	44.16	44.77	+0.51%	149,428