Free Trial

Equity Bancshares (EQBK) Stock Chart & Stock Price History

→ Radical change coming — do this NOW to protect yourself (From Weiss Ratings) (Ad)
Free EQBK Stock Alerts
$33.12
-0.03 (-0.09%)
(As of 04:02 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Equity Bancshares Stock Price Performance

5 Day
Performance
-2.01%
1 Month
Performance
-5.34%
3 Month
Performance
+4.94%
6 Month
Performance
+1.10%
Year-To-Date
Performance
-2.30%
1 Year
Performance
+28.92%
Receive EQBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Equity Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

EQBK Stock Chart for Monday, June, 17, 2024

EQBK Chart by TradingView

Equity Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$33.45$33.15
-0.90%		$33.18$32.7929,834 shs$505.54 million
06/13/2024$33.80$33.45
-1.04%		$34.03$33.0419,012 shs$510.11 million
06/12/2024$32.91$33.80
+2.70%		$34.31$33.3532,179 shs$515.45 million
06/11/2024$32.83$32.91
+0.24%		$33.23$32.2447,457 shs$501.98 million
06/10/2024$33.47$32.83
-1.91%		$33.38$32.7236,227 shs$500.66 million
06/07/2024$33.42$33.56
+0.42%		$33.56$32.8227,399 shs$511.79 million
06/06/2024$33.41$33.42
+0.03%		$33.46$33.1722,105 shs$509.76 million
06/05/2024$32.90$33.41
+1.55%		$33.54$33.0423,658 shs$509.50 million
06/04/2024$33.13$32.90
-0.69%		$33.33$32.8237,844 shs$501.73 million
06/03/2024$33.70$33.13
-1.69%		$33.70$33.1336,300 shs$505.23 million
05/31/2024$33.37$33.70
+0.99%		$33.91$33.2054,240 shs$513.93 million
05/30/2024$32.90$33.37
+1.43%		$33.54$33.1522,499 shs$508.89 million
05/29/2024$33.47$32.90
-1.70%		$33.20$31.7530,019 shs$501.73 million
05/28/2024$33.85$33.47
-1.12%		$34.07$33.3822,538 shs$510.52 million
05/27/2024$33.85$33.85$33.87$33.4121,400 shs$516.21 million
05/24/2024$33.36$33.60
+0.72%		$33.85$33.4121,460 shs$512.40 million
05/23/2024$34.14$33.36
-2.28%		$34.38$33.2133,412 shs$515.01 million
05/22/2024$34.33$34.14
-0.55%		$34.46$33.9543,239 shs$527.12 million
05/21/2024$34.17$34.33
+0.47%		$34.56$33.9318,148 shs$530.06 million
05/20/2024$34.94$34.17
-2.20%		$34.99$34.0832,192 shs$527.59 million
05/17/2024$34.33$34.99
+1.92%		$34.99$34.2058,425 shs$540.25 million
05/16/2024$34.24$34.33
+0.26%		$34.50$34.2046,834 shs$530.06 million
05/15/2024$34.40$34.24
-0.47%		$34.50$34.1422,809 shs$528.67 million
05/14/2024$34.22$34.40
+0.53%		$34.50$34.1023,523 shs$531.14 million
05/13/2024$34.38$34.22
-0.47%		$34.62$34.1645,108 shs$528.36 million
05/10/2024$34.48$34.38
-0.29%		$34.48$33.9937,730 shs$530.76 million
05/09/2024$33.99$34.48
+1.44%		$34.50$34.1528,709 shs$532.30 million
05/08/2024$34.12$33.99
-0.38%		$34.33$33.9918,965 shs$524.81 million
05/07/2024$34.49$34.12
-1.07%		$34.50$34.0830,223 shs$526.81 million
05/06/2024$34.04$34.49
+1.32%		$34.50$34.3027,133 shs$532.53 million
05/03/2024$34.14$34.04
-0.29%		$34.50$34.0429,695 shs$525.58 million
05/02/2024$33.63$34.14
+1.52%		$34.25$33.5935,213 shs$527.12 million
05/01/2024$33.26$33.63
+1.11%		$34.12$33.4143,033 shs$519.25 million
04/30/2024$33.02$33.26
+0.73%		$33.45$32.9240,411 shs$513.53 million
04/29/2024$33.31$33.02
-0.87%		$33.43$33.0226,693 shs$509.83 million
04/26/2024$33.89$33.27
-1.83%		$33.74$33.1830,238 shs$513.69 million
04/25/2024$33.88$33.89
+0.03%		$33.89$33.2752,595 shs$523.26 million
04/24/2024$34.29$33.88
-1.20%		$34.08$33.7041,942 shs$523.04 million
04/23/2024$32.74$34.29
+4.73%		$34.32$33.2164,004 shs$529.44 million
04/22/2024$32.42$32.74
+0.99%		$32.95$32.3364,156 shs$505.51 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/19/2024$31.07$32.43
+4.38%		$32.43$31.1347,462 shs$500.72 million
04/18/2024$31.81$31.07
-2.33%		$31.51$31.0757,014 shs$479.72 million
04/17/2024$31.84$31.81
-0.09%		$33.42$31.5384,903 shs$491.15 million
04/16/2024$32.14$31.84
-0.93%		$31.96$31.6327,308 shs$491.61 million
04/15/2024$32.25$32.14
-0.34%		$32.52$31.7036,520 shs$496.24 million
04/12/2024$32.83$32.25
-1.77%		$32.57$32.1664,416 shs$497.94 million
04/11/2024$32.75$32.83
+0.24%		$33.43$32.6066,278 shs$506.83 million
04/10/2024$34.10$32.75
-3.96%		$33.17$32.3088,016 shs$505.59 million
04/09/2024$33.90$34.10
+0.59%		$34.30$33.9631,975 shs$526.50 million
04/08/2024$33.51$33.90
+1.16%		$34.17$33.6044,649 shs$523.42 million
04/05/2024$33.06$33.46
+1.21%		$33.57$30.4459,720 shs$516.56 million
04/04/2024$33.00$33.06
+0.18%		$33.54$32.9073,006 shs$510.45 million
04/03/2024$32.84$33.00
+0.49%		$33.60$32.4980,252 shs$509.52 million
04/02/2024$33.74$32.84
-2.67%		$33.50$32.8453,665 shs$507.05 million
04/01/2024$34.37$33.74
-1.83%		$34.14$33.6531,239 shs$520.95 million
03/29/2024$34.37$34.37$34.46$33.8567,491 shs$530.67 million
03/28/2024$34.10$34.37
+0.79%		$34.46$33.8567,491 shs$530.67 million
03/27/2024$33.01$34.10
+3.30%		$34.10$32.9577,960 shs$526.50 million
03/26/2024$33.33$33.01
-0.96%		$33.48$33.0146,403 shs$509.67 million
03/25/2024$33.06$33.33
+0.82%		$33.38$33.2240,522 shs$514.55 million
03/22/2024$33.42$33.08
-1.02%		$33.74$32.9450,090 shs$510.76 million
03/21/2024$33.13$33.42
+0.88%		$33.63$33.0254,489 shs$516.01 million
03/20/2024$31.30$33.13
+5.85%		$33.43$31.1772,979 shs$511.53 million
03/19/2024$31.01$31.30
+0.94%		$31.56$31.2841,590 shs$483.27 million
03/18/2024$31.56$31.01
-1.74%		$31.67$31.0141,104 shs$478.79 million

Related Companies:
This page (NASDAQ:EQBK) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
This AI made her leave her job
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Weiss Ratings | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored