NYSE - Nasdaq Real Time Price USD

Equity Bancshares, Inc. (EQBK)

Compare

35.30

+0.27

+(0.77%)

At close: April 11 at 4:00:02 PM EDT

35.30

+0.05

+(0.14%)

After hours: April 11 at 4:05:07 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	34.55	35.89	34.49	35.30	35.30	83,300
Apr 10, 2025	36.20	36.69	34.41	35.03	35.03	106,900
Apr 9, 2025	34.99	37.92	34.53	37.03	37.03	139,300
Apr 8, 2025	36.67	37.06	35.32	35.68	35.68	103,800
Apr 7, 2025	34.75	37.01	34.11	35.58	35.58	112,800
Apr 4, 2025	35.17	36.20	34.84	35.87	35.87	127,700
Apr 3, 2025	37.58	38.20	36.51	36.77	36.77	115,400
Apr 2, 2025	38.63	39.63	38.63	39.55	39.55	55,500
Apr 1, 2025	39.12	39.53	38.54	39.21	39.21	50,900
Mar 31, 2025	0.15 Dividend
Mar 31, 2025	38.96	39.62	38.83	39.40	39.40	126,300
Mar 28, 2025	40.47	40.47	39.02	39.49	39.34	47,100
Mar 27, 2025	40.34	40.51	39.96	40.38	40.23	48,600
Mar 26, 2025	40.37	40.87	39.85	40.18	40.03	47,000
Mar 25, 2025	40.55	40.77	40.22	40.29	40.14	46,500
Mar 24, 2025	39.74	40.68	39.74	40.55	40.40	53,200
Mar 21, 2025	40.15	40.87	39.28	39.28	39.13	465,500
Mar 20, 2025	40.12	40.80	40.12	40.27	40.12	50,700
Mar 19, 2025	40.12	40.91	40.01	40.70	40.55	55,000
Mar 18, 2025	39.57	40.52	39.51	40.02	39.87	44,800
Mar 17, 2025	39.63	40.42	39.63	39.91	39.76	59,500
Mar 14, 2025	39.53	40.02	39.26	39.92	39.77	52,700
Mar 13, 2025	39.28	39.83	39.03	39.03	38.88	50,300
Mar 12, 2025	38.82	39.79	38.61	39.43	39.28	50,000
Mar 11, 2025	38.84	39.20	38.46	38.60	38.45	66,600
Mar 10, 2025	39.36	39.93	38.55	38.79	38.64	62,900
Mar 7, 2025	41.08	41.08	39.20	39.79	39.64	54,200
Mar 6, 2025	40.29	40.61	39.99	40.32	40.17	48,100
Mar 5, 2025	41.21	41.21	40.37	40.64	40.49	59,700
Mar 4, 2025	42.00	42.06	40.21	40.70	40.55	100,500
Mar 3, 2025	42.77	43.78	42.33	42.54	42.38	65,400
Feb 28, 2025	42.50	43.19	42.31	42.94	42.78	64,900
Feb 27, 2025	42.14	42.71	42.03	42.36	42.20	46,100
Feb 26, 2025	42.25	42.88	42.08	42.26	42.10	52,100
Feb 25, 2025	42.83	43.74	42.40	42.50	42.34	110,100
Feb 24, 2025	43.37	43.48	42.51	42.54	42.38	66,700
Feb 21, 2025	44.09	44.09	42.76	42.92	42.76	41,400
Feb 20, 2025	43.81	43.81	43.03	43.55	43.38	33,900
Feb 19, 2025	43.26	44.03	43.26	43.88	43.71	40,400
Feb 18, 2025	43.18	44.00	43.01	43.89	43.72	33,900
Feb 14, 2025	43.75	43.91	43.14	43.36	43.20	23,400
Feb 13, 2025	43.58	43.58	42.88	43.47	43.30	34,900
Feb 12, 2025	43.95	44.00	43.27	43.37	43.21	33,900
Feb 11, 2025	43.51	44.75	43.32	44.65	44.48	35,900
Feb 10, 2025	43.89	44.19	43.73	43.75	43.58	56,700
Feb 7, 2025	44.54	44.59	43.61	44.22	44.05	51,700
Feb 6, 2025	44.08	44.82	44.03	44.76	44.59	192,100
Feb 5, 2025	44.50	44.61	43.87	44.00	43.83	134,300
Feb 4, 2025	42.60	44.33	42.60	44.22	44.05	44,600
Feb 3, 2025	42.45	43.52	42.13	43.01	42.85	63,200
Jan 31, 2025	43.75	44.04	43.14	43.60	43.43	66,000
Jan 30, 2025	44.49	44.66	43.79	43.85	43.68	43,900
Jan 29, 2025	43.98	44.64	43.47	44.04	43.87	86,200
Jan 28, 2025	43.91	44.57	43.91	44.22	44.05	49,900
Jan 27, 2025	43.69	44.37	43.69	44.23	44.06	91,800
Jan 24, 2025	42.64	43.91	42.64	43.35	43.19	151,100
Jan 23, 2025	43.12	43.88	41.71	43.35	43.19	127,000
Jan 22, 2025	43.37	43.37	42.49	42.60	42.44	60,100
Jan 21, 2025	43.52	44.10	43.52	43.76	43.59	55,500
Jan 17, 2025	43.42	43.80	42.97	43.13	42.97	97,700
Jan 16, 2025	42.75	43.07	42.38	43.00	42.84	107,300
Jan 15, 2025	43.27	43.27	42.32	42.83	42.67	38,700
Jan 14, 2025	40.85	42.02	40.73	41.93	41.77	52,700
Jan 13, 2025	39.40	40.74	39.40	40.63	40.48	63,800
Jan 10, 2025	40.51	40.51	39.26	39.81	39.66	52,000
Jan 8, 2025	40.84	41.50	40.23	41.39	41.23	57,300
Jan 7, 2025	41.46	41.64	40.57	41.03	40.87	63,800
Jan 6, 2025	41.69	42.54	41.22	41.43	41.27	105,700
Jan 3, 2025	41.88	41.99	41.10	41.78	41.62	90,400
Jan 2, 2025	42.43	43.00	41.30	41.46	41.30	48,300
Dec 31, 2024	0.15 Dividend
Dec 31, 2024	42.81	42.88	42.05	42.42	42.26	38,800
Dec 30, 2024	42.43	42.77	42.11	42.58	42.27	31,100
Dec 27, 2024	42.46	43.14	42.20	42.69	42.38	63,600
Dec 26, 2024	42.58	42.96	41.27	42.87	42.56	31,100
Dec 24, 2024	42.59	42.86	40.84	42.81	42.50	54,400
Dec 23, 2024	41.92	42.92	41.68	42.34	42.03	84,200
Dec 20, 2024	42.07	42.99	41.88	42.32	42.01	314,700
Dec 19, 2024	44.15	44.72	42.34	42.36	42.05	129,100
Dec 18, 2024	46.10	46.10	42.73	43.51	43.19	167,100
Dec 17, 2024	46.35	46.62	45.10	45.50	45.17	68,300
Dec 16, 2024	46.69	47.08	46.42	46.66	46.32	26,000
Dec 13, 2024	46.52	47.15	45.87	46.49	46.15	47,000
Dec 12, 2024	47.11	47.35	46.56	46.75	46.41	27,400
Dec 11, 2024	47.88	48.39	47.34	47.67	47.32	69,200
Dec 10, 2024	47.04	48.22	44.86	47.67	47.32	61,600
Dec 9, 2024	47.41	47.85	46.88	47.26	46.91	38,500
Dec 6, 2024	48.71	48.71	46.90	47.53	47.18	46,100
Dec 5, 2024	48.05	48.56	47.54	48.12	47.77	85,900
Dec 4, 2024	47.89	48.11	47.11	48.03	47.68	80,600
Dec 3, 2024	48.28	48.57	47.05	47.76	47.41	234,200
Dec 2, 2024	47.86	49.05	47.42	48.71	48.35	39,400
Nov 29, 2024	48.50	48.69	47.91	47.99	47.64	29,300
Nov 27, 2024	48.81	49.30	48.18	48.26	47.91	39,400
Nov 26, 2024	48.77	49.55	48.44	48.47	48.12	42,000
Nov 25, 2024	49.72	50.85	49.19	49.21	48.85	56,000
Nov 22, 2024	48.20	49.19	47.60	49.08	48.72	42,900
Nov 21, 2024	47.06	48.33	46.57	47.62	47.27	30,100
Nov 20, 2024	46.90	46.90	46.11	46.56	46.22	31,000
Nov 19, 2024	46.29	47.51	44.31	46.97	46.63	38,800
Nov 18, 2024	47.50	47.68	46.83	46.86	46.52	38,500
Nov 15, 2024	47.70	47.98	46.87	47.22	46.87	31,500
Nov 14, 2024	47.13	47.82	47.07	47.41	47.06	43,200
Nov 13, 2024	47.41	48.44	47.04	47.06	46.72	49,800
Nov 12, 2024	48.10	48.61	47.18	47.40	47.05	62,100
Nov 11, 2024	46.84	48.37	46.84	48.04	47.69	40,900
Nov 8, 2024	46.26	46.85	46.18	46.27	45.93	33,600
Nov 7, 2024	46.46	47.19	45.65	45.97	45.63	59,800
Nov 6, 2024	45.00	47.27	43.80	47.01	46.67	221,900
Nov 5, 2024	42.01	43.18	42.01	42.66	42.35	58,800
Nov 4, 2024	42.09	42.53	41.49	41.97	41.66	18,200
Nov 1, 2024	42.85	43.00	42.35	42.39	42.08	23,600
Oct 31, 2024	43.49	43.59	42.39	42.49	42.18	39,300
Oct 30, 2024	44.43	44.49	43.24	43.32	43.00	48,800
Oct 29, 2024	43.25	43.55	43.08	43.32	43.00	25,100
Oct 28, 2024	42.55	43.89	42.55	43.64	43.32	24,000
Oct 25, 2024	42.40	42.40	41.93	42.00	41.69	27,300
Oct 24, 2024	43.41	43.41	42.37	42.47	42.16	35,800
Oct 23, 2024	42.78	43.26	42.45	43.05	42.74	26,200
Oct 22, 2024	42.03	43.32	42.03	43.19	42.87	30,200
Oct 21, 2024	43.16	43.20	42.34	42.34	42.03	35,800
Oct 18, 2024	44.06	44.45	43.31	43.82	43.50	42,700
Oct 17, 2024	45.60	45.60	43.72	43.83	43.51	60,900
Oct 16, 2024	44.00	44.68	43.50	44.34	44.02	69,700
Oct 15, 2024	42.47	43.90	42.47	43.43	43.11	49,700
Oct 14, 2024	42.15	42.52	41.43	42.09	41.78	49,700
Oct 11, 2024	40.71	41.46	40.52	41.43	41.13	21,300
Oct 10, 2024	39.41	40.34	39.21	39.78	39.49	35,700
Oct 9, 2024	39.13	40.00	39.06	39.81	39.52	33,500
Oct 8, 2024	39.09	39.24	38.90	38.96	38.68	16,100
Oct 7, 2024	38.88	39.16	38.57	38.85	38.57	18,500
Oct 4, 2024	39.29	39.88	38.84	39.14	38.85	25,900
Oct 3, 2024	38.58	38.83	38.05	38.53	38.25	21,800
Oct 2, 2024	39.20	39.84	38.36	38.69	38.41	21,200
Oct 1, 2024	40.30	40.30	39.27	39.53	39.24	28,500
Sep 30, 2024	0.15 Dividend
Sep 30, 2024	39.94	40.91	39.94	40.88	40.58	53,600
Sep 27, 2024	40.95	41.20	40.39	40.58	40.13	19,300
Sep 26, 2024	41.12	41.12	40.34	40.67	40.22	34,000
Sep 25, 2024	41.17	41.31	40.59	40.70	40.25	27,700
Sep 24, 2024	41.31	41.81	41.16	41.63	41.17	23,200
Sep 23, 2024	41.92	42.04	41.00	41.86	41.40	41,400
Sep 20, 2024	41.95	42.36	41.44	41.73	41.27	224,000
Sep 19, 2024	42.43	42.61	41.41	42.43	41.96	33,800
Sep 18, 2024	41.69	42.64	40.11	41.57	41.11	46,800
Sep 17, 2024	41.50	42.28	41.05	41.38	40.93	73,800
Sep 16, 2024	40.56	41.18	40.07	40.93	40.48	27,600
Sep 13, 2024	39.49	40.38	38.79	40.33	39.89	44,300
Sep 12, 2024	39.02	39.35	38.53	38.94	38.51	22,800
Sep 11, 2024	39.08	39.08	37.78	38.67	38.25	29,500
Sep 10, 2024	38.23	39.62	38.22	39.50	39.07	29,600
Sep 9, 2024	38.75	39.61	38.40	39.15	38.72	37,900
Sep 6, 2024	39.90	39.90	38.52	38.53	38.11	23,100
Sep 5, 2024	40.26	40.26	39.38	39.53	39.10	19,000
Sep 4, 2024	39.98	40.20	39.19	39.93	39.49	45,800
Sep 3, 2024	40.36	40.49	39.55	40.04	39.60	40,200
Aug 30, 2024	40.78	41.00	40.33	40.79	40.34	19,600
Aug 29, 2024	41.14	41.23	40.55	40.76	40.31	20,500
Aug 28, 2024	40.50	41.00	39.96	40.74	40.29	18,400
Aug 27, 2024	40.17	40.65	39.99	40.50	40.06	22,800
Aug 26, 2024	40.85	41.06	40.35	40.56	40.11	32,900
Aug 23, 2024	39.28	41.77	39.28	40.76	40.31	49,200
Aug 22, 2024	38.35	39.07	38.21	39.00	38.57	51,500
Aug 21, 2024	38.47	38.60	37.96	38.50	38.08	36,100
Aug 20, 2024	38.85	39.12	38.21	38.31	37.89	20,400
Aug 19, 2024	38.39	39.00	38.18	38.91	38.48	18,300
Aug 16, 2024	37.66	38.82	37.66	38.24	37.82	22,300
Aug 15, 2024	37.49	38.36	37.49	37.71	37.30	29,200
Aug 14, 2024	37.25	37.25	36.37	36.61	36.21	38,000
Aug 13, 2024	37.02	37.11	36.35	36.94	36.53	20,500
Aug 12, 2024	37.10	37.10	35.92	36.55	36.15	38,900
Aug 9, 2024	36.52	36.96	36.02	36.94	36.53	44,100
Aug 8, 2024	36.43	36.83	36.31	36.68	36.28	23,300
Aug 7, 2024	36.59	36.59	35.40	35.99	35.59	96,100
Aug 6, 2024	35.89	36.61	35.89	36.10	35.70	20,700
Aug 5, 2024	36.15	36.69	32.95	36.15	35.75	62,000
Aug 2, 2024	37.06	38.51	36.77	37.62	37.21	46,400
Aug 1, 2024	40.52	40.52	38.33	38.56	38.14	56,200
Jul 31, 2024	40.99	42.02	40.39	40.50	40.06	76,100
Jul 30, 2024	41.54	41.73	41.16	41.34	40.89	30,500
Jul 29, 2024	41.65	41.73	40.79	41.15	40.70	38,500
Jul 26, 2024	41.67	41.80	40.92	41.61	41.15	53,300
Jul 25, 2024	40.42	41.95	40.36	41.08	40.63	51,900
Jul 24, 2024	40.98	41.83	39.88	40.22	39.78	64,200
Jul 23, 2024	40.34	41.49	40.34	41.20	40.75	65,600
Jul 22, 2024	39.38	40.84	38.73	40.45	40.01	95,000
Jul 19, 2024	39.66	40.17	39.45	39.79	39.35	55,200
Jul 18, 2024	40.32	41.12	38.96	39.58	39.15	63,900
Jul 17, 2024	38.73	41.50	38.21	40.66	40.21	86,900
Jul 16, 2024	38.64	40.52	38.64	40.40	39.96	123,400
Jul 15, 2024	37.41	38.59	37.25	38.44	38.02	71,200
Jul 12, 2024	36.67	37.29	36.00	36.82	36.42	100,400
Jul 11, 2024	35.35	37.49	34.89	36.76	36.36	117,900
Jul 10, 2024	34.66	35.21	34.63	35.20	34.81	28,700
Jul 9, 2024	34.07	34.59	34.07	34.42	34.04	19,400
Jul 8, 2024	34.30	34.60	34.00	34.19	33.81	28,800
Jul 5, 2024	34.60	34.60	33.82	33.89	33.52	23,500
Jul 3, 2024	35.20	35.20	34.69	34.77	34.39	17,200
Jul 2, 2024	35.17	35.34	35.00	35.17	34.78	35,700
Jul 1, 2024	35.20	35.34	34.50	34.90	34.52	35,100
Jun 28, 2024	0.12 Dividend
Jun 28, 2024	34.25	35.20	34.24	35.20	34.81	238,800
Jun 27, 2024	33.88	34.08	33.58	34.06	33.57	38,600
Jun 26, 2024	33.06	33.87	32.85	33.58	33.09	27,100
Jun 25, 2024	33.49	34.01	33.36	33.41	32.93	17,700
Jun 24, 2024	33.63	34.25	33.42	33.65	33.16	74,400
Jun 21, 2024	33.43	33.63	33.05	33.39	32.91	80,100
Jun 20, 2024	32.85	33.55	32.85	33.42	32.94	20,700
Jun 18, 2024	33.21	33.82	32.97	33.21	32.73	31,400
Jun 17, 2024	33.04	33.41	32.37	33.15	32.67	46,300
Jun 14, 2024	32.86	33.17	32.79	33.15	32.67	29,900
Jun 13, 2024	34.03	34.03	33.04	33.45	32.97	19,000
Jun 12, 2024	34.09	34.58	33.35	33.64	33.15	32,200
Jun 11, 2024	32.72	33.26	32.24	33.06	32.58	47,500
Jun 10, 2024	33.11	33.38	32.72	33.08	32.60	36,200
Jun 7, 2024	33.10	33.55	33.10	33.47	32.99	27,400
Jun 6, 2024	33.18	33.49	33.01	33.40	32.92	22,100
Jun 5, 2024	33.15	33.53	33.04	33.41	32.93	23,700
Jun 4, 2024	33.02	33.33	32.82	32.90	32.42	37,800
Jun 3, 2024	33.89	33.89	33.15	33.30	32.82	36,300
May 31, 2024	33.72	33.91	33.20	33.70	33.21	54,200
May 30, 2024	33.27	33.54	33.15	33.37	32.89	22,500
May 29, 2024	32.73	33.20	31.75	32.86	32.38	30,000
May 28, 2024	34.07	34.07	33.38	33.47	32.99	22,500
May 24, 2024	33.48	33.87	33.41	33.85	33.36	21,500
May 23, 2024	34.18	34.38	33.21	33.34	32.86	33,400
May 22, 2024	34.25	34.46	33.95	34.14	33.65	43,200
May 21, 2024	33.93	34.56	33.93	34.33	33.83	18,100
May 20, 2024	34.99	34.99	34.08	34.08	33.59	32,200
May 17, 2024	34.50	34.98	34.46	34.94	34.43	58,400
May 16, 2024	34.32	34.50	34.20	34.33	33.83	46,800
May 15, 2024	34.33	34.50	34.14	34.32	33.82	22,800
May 14, 2024	34.50	34.50	34.10	34.13	33.64	23,500
May 13, 2024	34.50	34.62	34.16	34.22	33.73	45,100
May 10, 2024	34.35	34.48	33.99	34.38	33.88	37,700
May 9, 2024	34.24	34.50	34.15	34.48	33.98	28,700
May 8, 2024	34.09	34.33	33.99	34.26	33.76	19,000
May 7, 2024	34.50	34.50	34.08	34.12	33.63	30,200
May 6, 2024	34.28	34.50	34.28	34.31	33.81	27,100
May 3, 2024	34.44	34.50	34.04	34.04	33.55	29,700
May 2, 2024	33.71	34.25	33.59	34.14	33.65	35,200
May 1, 2024	33.54	34.19	33.30	33.49	33.01	43,000
Apr 30, 2024	33.04	33.45	32.89	33.31	32.83	40,400
Apr 29, 2024	33.31	33.43	32.94	33.26	32.78	26,700
Apr 26, 2024	33.51	33.75	33.15	33.31	32.83	30,200
Apr 25, 2024	33.71	33.89	33.27	33.64	33.15	52,600
Apr 24, 2024	33.77	34.08	33.70	33.96	33.47	41,900
Apr 23, 2024	33.00	34.32	33.00	34.29	33.79	64,000
Apr 22, 2024	32.50	32.95	32.33	32.91	32.43	64,200
Apr 19, 2024	30.98	32.44	30.98	32.42	31.95	47,500
Apr 18, 2024	31.48	31.51	31.07	31.13	30.68	57,000
Apr 17, 2024	33.15	33.43	31.51	31.80	31.34	84,900
Apr 16, 2024	31.73	31.96	31.63	31.84	31.38	27,300
Apr 15, 2024	32.19	32.52	31.67	32.05	31.59	36,500
Apr 12, 2024	32.37	32.57	32.16	32.25	31.78	64,400

QCRH QCR Holdings, Inc.

63.60

-0.61%

FMBH First Mid Bancshares, Inc.

31.02

-0.39%

FBIZ First Business Financial Services, Inc.

45.04

+0.99%

HOMB Home Bancshares, Inc. (Conway, AR)

25.23

+0.12%

GNTY Guaranty Bancshares, Inc.

37.61

+0.21%

FRME First Merchants Corporation

34.13

-1.44%

VBTX Veritex Holdings, Inc.

20.77

-1.28%

EGBN Eagle Bancorp, Inc.

18.97

-1.66%

MBCN Middlefield Banc Corp.

23.84

+1.84%

MOFG MidWestOne Financial Group, Inc.

25.39

-1.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Equity Bancshares, Inc. (EQBK)

Related Tickers