Equity Bancshares, Inc. - Class A Common Stock (EQBK)

48.71
-0.10 (-0.20%)
NYSE · Last Trade: Nov 7th, 3:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Equity Bancshares, Inc. - Class A Common Stock (EQBK)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202648.7849.1848.5048.7188,74948.71
11/05/202650.5751.0548.6048.8199,88448.81
11/04/202650.2751.0449.8549.97179,60849.97
11/03/202649.7850.2048.9849.14102,56449.14
11/02/202649.0350.2149.0349.95108,10249.95
10/30/202649.5349.5448.4848.6891,78048.68
10/29/202649.2149.6149.1049.11129,47049.11
10/28/202648.6348.9548.0948.63122,33048.63
10/27/202649.1749.1748.4648.5384,58048.53
10/26/202649.0949.6748.6748.8088,88548.80
10/23/202648.2449.1748.0048.88135,23648.88
10/22/202647.5948.8947.5948.64118,30148.64
10/21/202648.0348.0547.3547.54118,71947.54
10/20/202647.5048.6247.4547.94155,79947.94
10/19/202647.7048.7846.9547.23261,04747.23
10/16/202647.0247.6946.9347.51201,56947.51
10/15/202647.2748.0446.2046.68250,43446.68
10/14/202646.1847.5946.0046.57183,40646.57
10/13/202647.4347.7946.6546.83180,47346.83
10/12/202646.8848.0146.7047.23226,60747.23
10/09/202647.3547.4046.7046.7074,45546.70
10/08/202647.0047.5946.7747.49114,09847.49
10/07/202647.2347.2646.7547.0090,63547.00
10/06/202647.8347.8547.4547.5065,44347.50
10/05/202647.6548.0947.0247.54126,14647.54
10/02/202647.5147.8047.3247.73147,22347.73
10/01/202647.1047.4846.0247.48136,29747.48
9/30/202647.2247.5646.7447.14133,88547.14
9/29/202648.1948.6247.3547.4684,56047.46
9/28/202648.3648.8148.0348.0391,44548.03
9/25/202648.4148.9848.1848.36122,08348.36
9/24/202647.9449.7947.8948.1787,30148.17
9/23/202648.3948.7347.7447.8091,32947.80
9/22/202648.7549.3448.4548.56134,88548.56
9/21/202649.0749.4348.4548.6183,82648.61
9/18/202648.8349.0848.4549.03193,96149.03
9/17/202649.8649.8649.0249.0964,40149.09
9/16/202650.2450.3448.6649.21100,51449.21
9/15/202650.3850.6949.5950.14101,01550.14
9/14/202650.2150.8050.1050.23106,38850.23
9/11/202650.4150.4149.4150.0577,40350.05
9/10/202649.6450.7049.3449.9091,93849.90
9/09/202649.8450.4649.4249.62106,94149.62
9/08/202650.8650.9650.1350.13103,40950.13
9/04/202651.3652.0550.5150.97186,25750.97
9/03/202650.0051.3150.0051.00165,93251.00
9/02/202649.2950.0748.9649.5770,58649.57
9/01/202649.1749.4848.6748.9962,19648.99
8/31/202649.4450.0549.0349.3673,80049.36
8/28/202650.0150.0149.3949.6298,30449.62
8/27/202649.2849.7448.5949.7380,41549.73
8/26/202649.7950.0549.3849.5375,25949.53
8/25/202649.9050.1349.5849.7772,75249.77
8/24/202649.8550.6649.8450.00102,11650.00
8/21/202650.1850.5449.5849.86143,72549.86
8/20/202649.4850.0649.2249.8890,41449.88
8/19/202651.1751.9849.8349.85113,16349.85
8/18/202651.6651.9950.8451.1589,63051.15
8/17/202651.2551.4951.0251.3786,80851.37
8/14/202651.5952.1051.5451.6471,34751.64
8/13/202651.7851.9551.4951.7393,01151.73
8/12/202651.5051.6551.0051.46119,15151.46
8/11/202650.8551.4250.6151.2572,18551.25
8/10/202650.7650.9650.3650.6967,88750.69
8/07/202651.3051.3049.8250.9453,01050.94