S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

EQUITY BANCSHS-A (EQBK)

NYSE

$48.51-$0.34 (-0.70%)

Price as of Jul 13, 2026 6:18 PM EDT

$988.7M
Market Cap
12.68%
1-Year Change
Banks - Regional
Industry

1 Month
+1.32%

Low Price$46.49

High Price$50.20
3 Months
+6.33%

Low Price$44.27

High Price$50.20
1 Year
+12.68%

Low Price$36.56

High Price$50.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	43.94	44.72	43.79	44.54	+0.49%	150,370
04/01/2026	44.31	44.88	44.22	44.32	+0.16%	136,208
03/31/2026	44.05	44.34	43.63	44.25	+1.25%	75,727
03/31/2026	$0.18 Dividend
03/30/2026	43.53	43.95	43.36	43.70	+0.75%	70,631
03/27/2026	43.03	43.81	42.92	43.37	-0.32%	66,383
03/26/2026	42.93	43.56	42.93	43.51	+0.34%	61,050
03/25/2026	44.11	44.16	43.20	43.36	-0.48%	100,140
03/24/2026	42.72	44.07	42.72	43.57	+0.85%	134,445
03/23/2026	43.41	44.20	43.17	43.20	+1.47%	177,048
03/20/2026	43.59	43.65	42.58	42.58	-2.14%	398,595
03/19/2026	42.91	43.87	42.87	43.51	+0.80%	85,332
03/18/2026	43.62	43.97	43.15	43.16	-1.41%	107,249
03/17/2026	44.20	44.71	43.41	43.78	-0.34%	122,513
03/16/2026	43.67	44.15	43.50	43.93	+1.44%	85,604
03/13/2026	43.69	43.90	42.67	43.30	-0.14%	100,087
03/12/2026	42.70	43.67	42.40	43.36	0.00%	117,801
03/11/2026	43.60	43.87	43.26	43.36	-1.62%	134,052
03/10/2026	43.64	45.05	43.60	44.08	+0.02%	101,828
03/09/2026	43.57	44.65	42.92	44.07	-0.36%	166,486
03/06/2026	44.62	44.62	43.19	44.23	-1.39%	108,590
03/05/2026	44.62	45.06	44.16	44.85	-0.66%	103,210
03/04/2026	45.27	45.65	44.82	45.15	+0.24%	139,166
03/03/2026	44.33	45.32	43.84	45.04	-0.13%	131,981
03/02/2026	43.90	45.41	43.90	45.10	+1.27%	127,554
02/27/2026	44.85	45.75	44.17	44.53	-2.22%	126,154
02/26/2026	45.99	46.40	44.97	45.54	-0.22%	122,958
02/25/2026	45.41	46.06	45.22	45.64	+0.79%	170,046
02/24/2026	45.25	45.29	44.41	45.29	+0.86%	91,258
02/23/2026	45.91	46.43	44.26	44.90	-2.60%	151,451