NYSE - Nasdaq Real Time Price USD

Equity Bancshares, Inc. (EQBK)

32.42 +1.29 (+4.14%)
At close: April 19 at 4:00 PM EDT
32.42 -0.01 (-0.03%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 30.98 32.44 30.98 32.42 32.42 47,500
Apr 18, 2024 31.48 31.51 31.07 31.13 31.13 57,000
Apr 17, 2024 33.15 33.43 31.51 31.80 31.80 84,900
Apr 16, 2024 31.73 31.96 31.63 31.84 31.84 27,300
Apr 15, 2024 32.19 32.52 31.67 32.05 32.05 36,500
Apr 12, 2024 32.37 32.57 32.16 32.25 32.25 64,400
Apr 11, 2024 33.11 33.19 32.59 32.70 32.70 66,300
Apr 10, 2024 33.10 33.17 32.45 32.89 32.89 88,000
Apr 9, 2024 34.20 34.30 33.96 34.10 34.10 32,000
Apr 8, 2024 33.56 34.17 33.56 34.05 34.05 44,600
Apr 5, 2024 33.06 33.59 30.44 33.51 33.51 59,700
Apr 4, 2024 33.28 33.54 32.90 33.00 33.00 73,000
Apr 3, 2024 32.80 33.60 32.80 32.96 32.96 80,300
Apr 2, 2024 33.19 33.51 32.86 32.88 32.88 53,700
Apr 1, 2024 34.40 34.40 33.63 33.64 33.64 31,200
Mar 28, 2024 33.94 34.46 33.85 34.37 34.37 67,500
Mar 27, 2024 0.12 Dividend
Mar 27, 2024 33.19 34.10 32.95 34.08 34.08 78,000
Mar 26, 2024 33.50 33.50 33.05 33.07 32.95 46,400
Mar 25, 2024 33.25 33.42 33.22 33.25 33.13 40,500
Mar 22, 2024 33.66 33.74 32.94 33.06 32.94 50,100
Mar 21, 2024 33.02 33.71 33.00 33.42 33.30 54,500
Mar 20, 2024 31.45 33.43 31.40 33.05 32.93 73,000
Mar 19, 2024 30.90 31.61 30.90 31.39 31.28 41,600
Mar 18, 2024 31.42 31.70 31.03 31.06 30.95 41,100
Mar 15, 2024 31.02 31.84 31.02 31.56 31.45 120,400
Mar 14, 2024 31.85 31.85 31.12 31.17 31.06 46,200
Mar 13, 2024 31.64 32.24 31.64 31.84 31.72 22,500
Mar 12, 2024 32.07 32.17 31.61 31.90 31.78 35,300
Mar 11, 2024 31.41 32.23 31.35 32.23 32.11 32,300
Mar 8, 2024 32.31 32.78 31.93 31.95 31.83 32,600
Mar 7, 2024 31.81 32.11 31.50 31.98 31.86 38,300
Mar 6, 2024 31.71 32.06 30.98 31.63 31.52 41,600
Mar 5, 2024 30.67 31.97 30.67 31.59 31.48 31,600
Mar 4, 2024 31.34 32.03 30.87 30.91 30.80 25,100
Mar 1, 2024 31.56 31.65 31.07 31.32 31.21 30,800
Feb 29, 2024 32.02 32.31 31.62 31.83 31.71 24,800
Feb 28, 2024 31.73 32.08 31.44 31.44 31.33 42,800
Feb 27, 2024 32.49 32.80 31.94 32.00 31.88 32,100
Feb 26, 2024 31.46 32.56 31.46 32.31 32.19 57,000
Feb 23, 2024 31.96 32.38 31.89 31.89 31.77 19,200
Feb 22, 2024 32.37 32.57 31.91 32.00 31.88 80,800
Feb 21, 2024 32.33 32.70 32.33 32.51 32.39 62,200
Feb 20, 2024 32.48 33.20 32.48 32.57 32.45 37,700
Feb 16, 2024 33.30 33.78 33.01 33.02 32.90 37,900
Feb 15, 2024 32.62 33.87 32.01 33.55 33.43 50,900
Feb 14, 2024 32.02 32.76 31.83 32.46 32.34 73,100
Feb 13, 2024 32.06 32.06 31.30 31.64 31.53 106,000
Feb 12, 2024 32.32 33.65 32.32 33.31 33.19 69,500
Feb 9, 2024 32.63 32.74 32.20 32.45 32.33 49,100
Feb 8, 2024 31.96 32.60 31.80 32.50 32.38 126,500
Feb 7, 2024 32.12 32.21 31.35 32.16 32.04 103,000
Feb 6, 2024 32.23 32.76 32.05 32.22 32.10 48,200
Feb 5, 2024 31.76 32.66 31.61 32.29 32.17 50,600
Feb 2, 2024 31.87 32.57 31.51 32.12 32.00 49,200
Feb 1, 2024 33.35 33.52 31.61 32.40 32.28 62,500
Jan 31, 2024 34.23 34.64 32.81 32.85 32.73 84,700
Jan 30, 2024 34.31 34.75 34.31 34.66 34.53 41,900
Jan 29, 2024 33.57 34.74 33.57 34.41 34.29 65,100
Jan 26, 2024 33.85 33.85 33.31 33.66 33.54 35,700
Jan 25, 2024 34.80 34.80 32.22 33.55 33.43 72,700
Jan 24, 2024 33.50 34.25 33.36 34.16 34.04 82,300
Jan 23, 2024 33.50 33.50 32.98 33.31 33.19 66,000
Jan 22, 2024 32.88 33.46 32.88 33.42 33.30 28,700
Jan 19, 2024 32.27 32.65 31.83 32.54 32.42 51,000
Jan 18, 2024 32.24 32.24 31.92 32.07 31.95 25,900
Jan 17, 2024 31.49 32.47 31.10 32.09 31.97 42,400
Jan 16, 2024 32.74 32.77 31.68 32.00 31.88 35,800
Jan 12, 2024 33.21 33.45 32.41 32.74 32.62 40,000
Jan 11, 2024 33.27 33.75 32.36 33.07 32.95 44,600
Jan 10, 2024 33.87 34.00 33.21 33.45 33.33 57,300
Jan 9, 2024 34.50 34.73 33.90 34.05 33.93 120,300
Jan 8, 2024 34.40 34.75 34.20 34.56 34.43 76,600
Jan 5, 2024 33.35 34.64 33.35 34.25 34.13 120,800
Jan 4, 2024 33.59 33.95 33.57 33.66 33.54 38,300
Jan 3, 2024 33.79 33.92 33.13 33.35 33.23 86,300
Jan 2, 2024 33.67 34.07 33.55 33.77 33.65 63,100
Dec 29, 2023 34.49 34.99 33.89 33.90 33.78 93,800
Dec 28, 2023 0.12 Dividend
Dec 28, 2023 34.50 34.60 33.97 34.31 34.19 40,700
Dec 27, 2023 34.46 34.87 34.40 34.54 34.30 27,000
Dec 26, 2023 34.21 34.92 34.21 34.69 34.44 39,100
Dec 22, 2023 34.63 34.63 34.03 34.17 33.93 50,400
Dec 21, 2023 33.97 34.19 33.75 34.17 33.93 40,800
Dec 20, 2023 33.80 34.69 33.56 33.75 33.51 51,900
Dec 19, 2023 33.42 34.14 33.42 33.93 33.69 57,700
Dec 18, 2023 32.31 33.30 32.31 33.13 32.90 61,200
Dec 15, 2023 34.37 34.37 32.76 32.76 32.53 188,600
Dec 14, 2023 34.50 34.50 33.41 33.87 33.63 74,600
Dec 13, 2023 32.99 34.21 32.46 33.77 33.53 103,000
Dec 12, 2023 32.51 32.98 32.40 32.96 32.73 59,000
Dec 11, 2023 32.03 32.52 32.00 32.24 32.01 36,600
Dec 8, 2023 31.61 32.50 31.60 32.06 31.83 110,100
Dec 7, 2023 29.86 31.74 29.86 31.69 31.47 90,200
Dec 6, 2023 27.28 29.90 27.28 29.70 29.49 139,300
Dec 5, 2023 27.27 27.27 26.77 26.89 26.70 19,400
Dec 4, 2023 26.82 27.54 26.44 27.25 27.06 28,200
Dec 1, 2023 25.35 26.96 25.35 26.70 26.51 65,400
Nov 30, 2023 26.02 26.02 24.92 25.23 25.05 93,400
Nov 29, 2023 26.02 26.80 26.02 26.39 26.20 22,700
Nov 28, 2023 25.28 26.06 25.28 25.73 25.55 16,300
Nov 27, 2023 26.50 26.78 25.95 26.07 25.89 19,400
Nov 24, 2023 26.13 26.75 25.88 26.62 26.43 16,500
Nov 22, 2023 26.45 26.65 26.10 26.23 26.04 16,300
Nov 21, 2023 26.99 26.99 25.70 26.08 25.90 58,000
Nov 20, 2023 27.15 27.31 26.68 26.95 26.76 19,900
Nov 17, 2023 27.31 27.55 26.16 27.48 27.29 30,200
Nov 16, 2023 27.07 27.25 26.61 26.89 26.70 14,000
Nov 15, 2023 27.16 27.80 27.16 27.34 27.15 24,800
Nov 14, 2023 25.75 27.50 25.74 27.38 27.19 51,600
Nov 13, 2023 25.00 25.63 25.00 25.45 25.27 14,400
Nov 10, 2023 25.46 25.58 25.35 25.37 25.19 21,700
Nov 9, 2023 25.78 25.78 24.76 25.16 24.98 19,900
Nov 8, 2023 25.49 25.56 25.32 25.51 25.33 16,200
Nov 7, 2023 26.21 26.21 25.65 25.92 25.74 18,800
Nov 6, 2023 26.39 26.65 26.11 26.24 26.05 30,200
Nov 3, 2023 25.87 26.87 25.87 26.26 26.07 51,500
Nov 2, 2023 24.70 25.48 24.70 25.20 25.02 65,500
Nov 1, 2023 24.28 24.79 24.28 24.40 24.23 31,400
Oct 31, 2023 23.82 24.44 23.82 24.20 24.03 44,700
Oct 30, 2023 24.08 24.33 23.76 24.00 23.83 76,100
Oct 27, 2023 23.95 24.12 23.24 23.72 23.55 70,700
Oct 26, 2023 23.98 24.21 22.78 24.14 23.97 76,600
Oct 25, 2023 23.54 24.00 23.43 23.81 23.64 43,600
Oct 24, 2023 23.66 23.92 23.38 23.76 23.59 68,600
Oct 23, 2023 23.32 24.10 23.32 23.59 23.42 47,200
Oct 20, 2023 24.00 24.00 23.39 23.53 23.36 66,400
Oct 19, 2023 24.20 24.20 23.75 23.93 23.76 82,900
Oct 18, 2023 24.40 24.77 23.64 23.90 23.73 50,100
Oct 17, 2023 24.49 25.60 24.41 24.73 24.55 24,700
Oct 16, 2023 24.26 24.52 23.73 24.51 24.34 18,600
Oct 13, 2023 24.47 24.61 23.78 23.85 23.68 15,900
Oct 12, 2023 24.90 24.90 24.13 24.59 24.42 18,900
Oct 11, 2023 24.26 24.88 24.26 24.70 24.52 16,900
Oct 10, 2023 24.76 25.18 24.44 24.45 24.28 17,800
Oct 9, 2023 24.49 24.92 24.23 24.46 24.29 21,000
Oct 6, 2023 24.57 25.33 24.31 24.75 24.57 15,800
Oct 5, 2023 24.18 24.75 24.18 24.65 24.48 36,400
Oct 4, 2023 23.82 24.38 23.60 24.07 23.90 25,600
Oct 3, 2023 23.90 24.00 23.45 23.81 23.64 21,800
Oct 2, 2023 24.04 24.04 23.53 23.88 23.71 21,900
Sep 29, 2023 24.50 24.50 23.87 24.07 23.90 17,200
Sep 28, 2023 0.12 Dividend
Sep 28, 2023 24.10 24.53 23.79 24.03 23.86 15,200
Sep 27, 2023 23.60 24.27 23.60 24.10 23.81 40,800
Sep 26, 2023 23.76 23.90 23.50 23.63 23.35 20,600
Sep 25, 2023 23.53 24.25 23.13 23.84 23.55 19,800
Sep 22, 2023 23.63 23.73 23.30 23.48 23.20 20,000
Sep 21, 2023 23.37 23.91 23.07 23.69 23.40 34,300
Sep 20, 2023 23.91 24.39 23.65 23.68 23.40 20,900
Sep 19, 2023 24.36 24.55 23.37 23.89 23.60 18,600
Sep 18, 2023 24.32 24.37 23.91 24.10 23.81 15,400
Sep 15, 2023 24.73 24.98 24.04 24.26 23.97 83,900
Sep 14, 2023 23.99 24.87 23.99 24.75 24.45 16,800
Sep 13, 2023 24.20 24.20 23.72 23.83 23.54 16,300
Sep 12, 2023 24.11 24.53 24.10 24.21 23.92 10,200
Sep 11, 2023 24.40 24.69 24.02 24.18 23.89 17,500
Sep 8, 2023 23.78 24.38 23.78 24.29 24.00 19,500
Sep 7, 2023 24.21 24.30 23.80 24.10 23.81 76,700
Sep 6, 2023 25.01 25.01 24.11 24.26 23.97 20,300
Sep 5, 2023 25.66 26.15 24.87 25.31 25.01 25,700
Sep 1, 2023 25.05 26.08 25.02 25.93 25.62 37,700
Aug 31, 2023 25.01 25.43 24.77 25.02 24.72 33,300
Aug 30, 2023 25.32 25.52 25.01 25.01 24.71 20,100
Aug 29, 2023 25.61 25.76 25.17 25.47 25.16 12,000
Aug 28, 2023 25.00 25.44 25.00 25.20 24.90 11,400
Aug 25, 2023 24.88 24.88 24.47 24.68 24.38 30,500
Aug 24, 2023 24.32 24.93 23.90 24.92 24.62 43,600
Aug 23, 2023 24.46 24.74 24.35 24.53 24.23 12,900
Aug 22, 2023 25.84 25.84 24.37 24.42 24.13 24,400
Aug 21, 2023 25.64 26.09 25.26 25.79 25.48 34,000
Aug 18, 2023 25.27 25.80 25.27 25.68 25.37 13,600
Aug 17, 2023 25.35 25.75 25.35 25.62 25.31 17,800
Aug 16, 2023 25.21 25.60 25.13 25.36 25.05 15,300
Aug 15, 2023 25.82 26.13 25.46 25.64 25.33 16,600
Aug 14, 2023 26.45 26.45 25.49 26.28 25.96 13,100
Aug 11, 2023 26.34 26.90 26.34 26.80 26.48 18,400
Aug 10, 2023 27.09 27.09 26.28 26.52 26.20 22,000
Aug 9, 2023 26.72 27.09 26.35 26.76 26.44 28,800
Aug 8, 2023 26.51 26.97 26.10 26.94 26.62 49,600
Aug 7, 2023 26.82 27.35 26.71 27.01 26.68 37,700
Aug 4, 2023 27.50 28.19 27.50 27.68 27.35 18,400
Aug 3, 2023 27.45 27.87 27.29 27.41 27.08 14,500
Aug 2, 2023 26.99 27.51 26.99 27.25 26.92 17,400
Aug 1, 2023 27.05 27.53 26.60 27.38 27.05 19,900
Jul 31, 2023 27.35 27.77 26.68 27.16 26.83 27,300
Jul 28, 2023 27.53 27.53 27.15 27.42 27.09 16,000
Jul 27, 2023 27.48 27.57 26.94 27.21 26.88 19,000
Jul 26, 2023 26.76 27.78 26.76 27.63 27.30 23,100
Jul 25, 2023 26.29 26.93 26.25 26.53 26.21 23,300
Jul 24, 2023 26.52 26.66 26.20 26.47 26.15 22,200
Jul 21, 2023 27.07 27.07 26.07 26.30 25.98 40,100
Jul 20, 2023 26.71 27.15 26.31 26.93 26.61 27,200
Jul 19, 2023 25.69 26.70 25.06 26.55 26.23 58,500
Jul 18, 2023 24.92 26.25 24.92 25.88 25.57 50,400
Jul 17, 2023 23.84 24.93 23.79 24.58 24.28 53,400
Jul 14, 2023 24.07 24.21 23.38 23.99 23.70 29,500
Jul 13, 2023 24.15 24.38 23.82 23.99 23.70 20,600
Jul 12, 2023 24.02 24.45 23.70 23.78 23.49 29,200
Jul 11, 2023 23.22 23.71 22.91 23.51 23.23 75,800
Jul 10, 2023 22.50 23.47 22.50 23.02 22.74 49,000
Jul 7, 2023 22.08 22.85 22.08 22.70 22.43 180,700
Jul 6, 2023 21.79 22.23 21.79 21.90 21.64 40,100
Jul 5, 2023 22.92 23.46 22.75 22.85 22.58 35,100
Jul 3, 2023 22.77 23.48 22.77 23.08 22.80 17,200
Jun 30, 2023 23.25 23.38 22.67 22.78 22.51 28,000
Jun 29, 2023 0.10 Dividend
Jun 29, 2023 23.24 23.77 23.01 23.12 22.84 31,900
Jun 28, 2023 23.42 23.43 23.10 23.12 22.74 33,700
Jun 27, 2023 23.47 24.20 23.47 23.68 23.29 35,100
Jun 26, 2023 24.24 24.38 23.90 24.01 23.62 35,000
Jun 23, 2023 23.50 24.34 23.01 24.34 23.94 155,400
Jun 22, 2023 24.50 24.50 23.68 23.96 23.57 21,700
Jun 21, 2023 25.15 25.50 24.68 24.78 24.38 22,600
Jun 20, 2023 25.61 25.77 24.94 25.29 24.88 48,600
Jun 16, 2023 26.30 26.30 25.41 25.69 25.27 117,300
Jun 15, 2023 24.87 25.60 24.87 25.60 25.18 40,100
Jun 14, 2023 25.16 25.48 24.58 24.92 24.51 63,300
Jun 13, 2023 24.56 25.24 24.39 25.08 24.67 31,800
Jun 12, 2023 24.32 24.32 23.60 23.98 23.59 29,000
Jun 9, 2023 24.87 25.48 24.14 24.41 24.01 30,700
Jun 8, 2023 25.47 25.47 24.47 25.09 24.68 27,200
Jun 7, 2023 24.67 25.66 24.67 25.38 24.97 44,200
Jun 6, 2023 23.87 24.75 23.81 24.36 23.96 38,300
Jun 5, 2023 23.95 23.95 23.11 23.30 22.92 37,800
Jun 2, 2023 22.71 24.13 22.37 23.98 23.59 35,600
Jun 1, 2023 22.51 22.79 22.09 22.58 22.21 17,900
May 31, 2023 22.94 22.94 22.08 22.34 21.98 48,700
May 30, 2023 22.71 22.83 22.41 22.76 22.39 17,900
May 26, 2023 22.75 22.89 22.60 22.67 22.30 14,600
May 25, 2023 23.08 23.36 22.52 22.66 22.29 25,300
May 24, 2023 23.55 24.03 23.02 23.17 22.79 32,500
May 23, 2023 22.70 24.00 22.45 23.55 23.17 36,200
May 22, 2023 22.56 23.19 22.07 22.89 22.52 58,100
May 19, 2023 23.04 23.07 22.21 22.47 22.10 43,900
May 18, 2023 22.58 22.74 22.39 22.67 22.30 28,500
May 17, 2023 20.97 22.60 20.92 22.60 22.23 51,600
May 16, 2023 21.41 22.00 20.97 20.97 20.63 39,600
May 15, 2023 21.34 21.67 21.25 21.35 21.00 25,300
May 12, 2023 21.35 21.40 20.80 21.15 20.81 43,600
May 11, 2023 20.74 21.35 20.50 21.16 20.81 39,300
May 10, 2023 21.44 21.54 20.62 20.90 20.56 54,600
May 9, 2023 20.93 21.42 20.55 21.12 20.78 36,000
May 8, 2023 21.84 21.84 20.79 21.02 20.68 26,300
May 5, 2023 21.54 21.82 21.23 21.64 21.29 77,900
May 4, 2023 21.56 21.85 20.74 21.44 21.09 56,100
May 3, 2023 21.96 22.54 21.85 21.87 21.51 47,700
May 2, 2023 22.88 22.88 21.23 21.84 21.48 52,000
May 1, 2023 23.74 23.74 22.62 23.00 22.62 38,900
Apr 28, 2023 23.08 24.93 22.77 23.55 23.17 44,800
Apr 27, 2023 23.21 23.40 22.80 23.19 22.81 43,400
Apr 26, 2023 22.93 23.06 22.55 23.01 22.63 48,900
Apr 25, 2023 23.01 23.20 22.88 22.94 22.57 41,500
Apr 24, 2023 23.76 23.96 23.27 23.33 22.95 24,900
Apr 21, 2023 23.27 23.93 23.20 23.80 23.41 53,000
Apr 20, 2023 23.35 23.57 23.12 23.33 22.95 57,800

Related Tickers

HWC Hancock Whitney Corporation
44.27
+3.60%
 
CFB CrossFirst Bankshares, Inc.
12.43
+3.07%
 
FULT Fulton Financial Corporation
14.99
+3.88%
 
GNTY Guaranty Bancshares, Inc.
29.53
+4.35%
 
MBWM Mercantile Bank Corporation
36.07
+4.46%
 
BKU BankUnited, Inc.
26.71
+3.25%
 
FBK FB Financial Corporation
36.41
+2.39%
 
BFC Bank First Corporation
78.50
+3.55%
 
BSVN Bank7 Corp.
27.59
+0.80%
 
CBSH Commerce Bancshares, Inc.
53.85
+1.41%