S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

EQUITY BANCSHS-A (EQBK)

NYSE

$47.55+$0.64 (+1.35%)

Price as of Jun 23, 2026 4:10 PM EDT

$968.3M
Market Cap
19.81%
1-Year Change
Banks - Regional
Industry

1 Month
+2.04%

Low Price$45.00

High Price$48.39
3 Months
+9.77%

Low Price$43.70

High Price$48.39
1 Year
+19.81%

Low Price$36.56

High Price$49.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	46.90	47.23	46.65	46.91	+0.67%	142,763
06/18/2026	46.72	47.08	46.30	46.60	+0.24%	288,331
06/17/2026	47.09	47.51	45.96	46.49	-1.82%	129,662
06/16/2026	47.66	47.74	46.97	47.35	+0.17%	78,321
06/15/2026	48.18	48.93	47.21	47.27	-2.31%	83,140
06/12/2026	48.25	48.49	47.97	48.39	+0.94%	82,175
06/11/2026	48.09	48.25	47.28	47.94	+0.04%	118,247
06/10/2026	47.84	48.06	47.52	47.92	+0.76%	106,886
06/09/2026	46.99	47.99	46.99	47.56	+1.58%	67,195
06/08/2026	46.79	47.30	46.59	46.82	+0.39%	84,680
06/05/2026	45.91	47.00	45.75	46.64	+1.77%	107,934
06/04/2026	45.75	46.74	45.69	45.83	+1.84%	163,100
06/03/2026	45.97	45.97	44.89	45.00	-2.36%	69,144
06/02/2026	45.44	46.31	45.44	46.09	+0.96%	46,869
06/01/2026	46.01	46.48	45.12	45.65	-0.98%	84,870
05/29/2026	46.07	46.49	45.96	46.10	-0.22%	84,743
05/28/2026	46.06	46.20	45.67	46.20	-0.06%	95,470
05/27/2026	46.09	46.42	45.63	46.23	+0.35%	72,494
05/26/2026	45.89	46.46	45.68	46.07	+0.22%	52,136
05/22/2026	45.91	46.84	45.59	45.97	+0.46%	61,950
05/21/2026	45.45	45.98	45.13	45.76	-0.07%	60,589
05/20/2026	44.92	46.01	44.92	45.79	+1.69%	77,037
05/19/2026	44.72	45.19	44.48	45.03	-0.09%	62,187
05/18/2026	44.30	45.59	44.30	45.07	+1.81%	70,237
05/15/2026	44.89	45.12	44.19	44.27	-1.32%	127,378
05/14/2026	45.23	45.53	44.79	44.86	-0.11%	63,276
05/13/2026	44.81	45.39	44.67	44.91	-0.40%	92,420
05/12/2026	45.08	45.31	44.51	45.09	-0.33%	73,897
05/11/2026	45.76	45.87	44.75	45.24	-1.01%	88,132
05/08/2026	45.62	46.00	45.46	45.70	-0.20%	56,479
05/07/2026	46.09	46.28	45.55	45.79	-0.15%	73,351
05/06/2026	46.30	46.61	45.73	45.86	-0.46%	132,894
05/05/2026	45.67	46.26	45.67	46.07	+1.25%	77,230
05/04/2026	45.94	46.34	45.49	45.50	-0.96%	81,831
05/01/2026	45.28	46.11	45.10	45.94	+1.32%	55,044
04/30/2026	45.02	45.83	44.75	45.34	+0.09%	62,770
04/29/2026	45.85	46.10	45.06	45.30	-1.95%	138,896
04/28/2026	45.86	46.33	45.78	46.20	+1.54%	135,004
04/27/2026	45.38	45.92	45.18	45.50	+0.35%	104,518
04/24/2026	44.66	45.55	44.59	45.34	+0.67%	136,250
04/23/2026	44.94	45.35	44.84	45.04	+0.20%	65,760
04/22/2026	45.05	45.47	44.75	44.95	+0.11%	101,037
04/21/2026	45.35	45.44	44.70	44.90	-1.43%	124,400
04/20/2026	45.93	46.42	45.40	45.55	-0.96%	88,524
04/17/2026	45.56	46.30	45.39	45.99	+2.04%	126,764
04/16/2026	45.24	45.70	44.75	45.07	-0.60%	212,038
04/15/2026	44.50	45.94	44.34	45.34	-2.52%	199,773
04/14/2026	45.90	46.76	45.21	46.51	+0.87%	124,486
04/14/2026	$1.23 Earnings
04/13/2026	46.19	46.37	45.75	46.11	-0.54%	70,098
04/10/2026	46.50	46.50	45.65	46.36	-0.32%	94,897
04/09/2026	46.15	46.89	46.15	46.51	+0.45%	172,082
04/08/2026	46.82	47.36	46.16	46.30	+1.34%	91,531
04/07/2026	45.00	45.79	44.53	45.69	+1.69%	95,942
04/06/2026	44.50	45.24	44.33	44.93	+0.51%	149,428
04/02/2026	44.10	44.88	43.95	44.70	+0.49%	150,370
04/01/2026	44.47	45.05	44.38	44.48	+0.16%	136,208
03/31/2026	44.21	44.50	43.79	44.41	+1.25%	75,727
03/31/2026	$0.18 Dividend
03/30/2026	43.69	44.11	43.52	43.86	+0.75%	70,631
03/27/2026	43.19	43.97	43.07	43.53	-0.32%	66,383
03/26/2026	43.08	43.72	43.08	43.67	+0.34%	61,050
03/25/2026	44.27	44.32	43.36	43.52	-0.48%	100,140
03/24/2026	42.87	44.23	42.87	43.73	+0.85%	134,445
03/23/2026	43.57	44.36	43.33	43.36	+1.47%	177,048
03/20/2026	43.75	43.81	42.73	42.73	-2.14%	398,595
03/19/2026	43.06	44.03	43.02	43.67	+0.80%	85,332
03/18/2026	43.78	44.13	43.31	43.32	-1.41%	107,249
03/17/2026	44.36	44.88	43.57	43.94	-0.34%	122,513
03/16/2026	43.83	44.31	43.66	44.09	+1.44%	85,604
03/13/2026	43.85	44.06	42.82	43.46	-0.14%	100,087
03/12/2026	42.85	43.83	42.56	43.52	0.00%	117,801
03/11/2026	43.76	44.03	43.42	43.52	-1.62%	134,052
03/10/2026	43.80	45.21	43.77	44.24	+0.02%	101,828
03/09/2026	43.73	44.81	43.07	44.23	-0.36%	166,486
03/06/2026	44.79	44.79	43.35	44.39	-1.39%	108,590
03/05/2026	44.79	45.22	44.32	45.02	-0.66%	103,210
03/04/2026	45.43	45.82	44.99	45.31	+0.24%	139,166
03/03/2026	44.50	45.49	44.00	45.20	-0.13%	131,981
03/02/2026	44.06	45.57	44.06	45.26	+1.27%	127,554
02/27/2026	45.02	45.92	44.33	44.70	-2.22%	126,154
02/26/2026	46.16	46.57	45.13	45.71	-0.22%	122,958
02/25/2026	45.57	46.23	45.38	45.81	+0.79%	170,046
02/24/2026	45.41	45.45	44.57	45.45	+0.86%	91,258
02/23/2026	46.08	46.60	44.43	45.07	-2.60%	151,451
02/20/2026	45.58	46.30	45.51	46.27	+1.71%	138,955
02/19/2026	44.83	45.69	44.82	45.49	+0.37%	117,053
02/18/2026	45.81	46.11	45.29	45.32	-1.47%	84,155
02/17/2026	46.14	46.81	46.00	46.00	+0.04%	94,265
02/13/2026	46.00	46.43	45.36	45.98	-0.43%	69,037
02/12/2026	46.37	46.37	44.88	46.18	+0.52%	141,359
02/11/2026	46.80	47.13	45.52	45.94	-1.20%	74,404
02/10/2026	47.21	47.63	46.05	46.50	-1.62%	123,685
02/09/2026	47.05	47.75	45.88	47.27	-0.06%	78,078
02/06/2026	47.62	48.05	47.05	47.30	-0.13%	80,293
02/05/2026	47.26	47.81	46.61	47.36	+0.61%	108,874
02/04/2026	47.50	48.46	47.01	47.07	-0.21%	84,780
02/03/2026	46.91	47.80	46.47	47.17	+0.49%	88,793
02/02/2026	46.09	47.10	45.35	46.94	+2.19%	119,558
01/30/2026	45.87	46.17	45.30	45.93	-0.30%	92,382