NASDAQ:EQBK
$28.97
(
-3.01%
)
Friday, 27th Jan 2023
Equity Bancshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.18 | $33.77 | Friday, 27th Jan 2023 EQBK stock ended at $28.97. This is 3.01% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.23% from a day low at $28.51 to a day high of $30.00. |
| 90 days | $28.18 | $38.04 | |
| 52 weeks | $28.06 | $38.04 |
Historical Equity Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $29.96 | $30.00 | $28.51 | $28.97 | 55 685 |
| 2023-01-26 | $31.69 | $32.53 | $28.18 | $29.87 | 100 483 |
| 2023-01-25 | $32.11 | $32.11 | $31.77 | $31.95 | 24 549 |
| 2023-01-24 | $32.25 | $32.25 | $31.88 | $32.08 | 21 938 |
| 2023-01-23 | $32.24 | $32.39 | $31.96 | $32.20 | 26 677 |
| 2023-01-20 | $31.85 | $32.22 | $31.64 | $32.10 | 38 200 |
| 2023-01-19 | $31.65 | $31.88 | $31.42 | $31.63 | 30 735 |
| 2023-01-18 | $32.66 | $32.72 | $31.68 | $31.75 | 31 300 |
| 2023-01-17 | $33.19 | $33.77 | $32.61 | $32.68 | 31 000 |
| 2023-01-13 | $32.98 | $33.28 | $32.59 | $33.12 | 25 000 |
| 2023-01-12 | $32.61 | $33.28 | $32.49 | $33.18 | 28 200 |
| 2023-01-11 | $32.62 | $32.65 | $32.30 | $32.44 | 36 300 |
| 2023-01-10 | $32.24 | $32.95 | $32.21 | $32.76 | 33 200 |
| 2023-01-09 | $32.57 | $32.79 | $32.10 | $32.31 | 60 829 |
| 2023-01-06 | $31.93 | $32.58 | $31.73 | $32.56 | 32 613 |
| 2023-01-05 | $31.95 | $31.95 | $31.64 | $31.74 | 25 790 |
| 2023-01-04 | $32.84 | $32.84 | $32.15 | $32.26 | 43 005 |
| 2023-01-03 | $32.73 | $33.02 | $32.30 | $32.51 | 47 079 |
| 2022-12-30 | $32.56 | $32.92 | $32.55 | $32.67 | 27 856 |
| 2022-12-29 | $32.11 | $32.82 | $31.92 | $32.73 | 61 261 |
| 2022-12-28 | $32.63 | $32.64 | $32.12 | $32.14 | 34 058 |
| 2022-12-27 | $33.13 | $33.13 | $32.65 | $32.68 | 35 483 |
| 2022-12-23 | $32.75 | $33.09 | $32.74 | $32.85 | 32 332 |
| 2022-12-22 | $33.13 | $33.13 | $32.50 | $32.76 | 40 467 |
| 2022-12-21 | $33.32 | $33.62 | $33.07 | $33.21 | 104 520 |
| 2022-12-20 | $33.14 | $33.44 | $32.99 | $33.19 | 88 226 |
| 2022-12-19 | $33.24 | $33.39 | $32.43 | $33.14 | 45 628 |
| 2022-12-16 | $32.99 | $33.68 | $32.71 | $33.55 | 170 547 |
| 2022-12-15 | $34.22 | $34.22 | $33.35 | $33.43 | 40 205 |
| 2022-12-14 | $34.94 | $35.13 | $34.35 | $34.57 | 43 693 |
| 2022-12-13 | $36.79 | $36.97 | $34.79 | $35.01 | 74 976 |
| 2022-12-12 | $36.18 | $36.60 | $35.70 | $36.38 | 60 904 |
| 2022-12-09 | $35.99 | $36.18 | $35.92 | $35.94 | 34 627 |
| 2022-12-08 | $36.04 | $36.35 | $35.56 | $36.12 | 33 568 |
| 2022-12-07 | $35.90 | $36.44 | $35.90 | $36.00 | 36 706 |
| 2022-12-06 | $35.85 | $36.20 | $35.40 | $36.18 | 88 823 |
| 2022-12-05 | $36.63 | $36.63 | $35.71 | $36.08 | 72 684 |
| 2022-12-02 | $36.70 | $37.07 | $36.61 | $36.89 | 39 281 |
| 2022-12-01 | $36.70 | $37.00 | $36.30 | $36.90 | 52 986 |
| 2022-11-30 | $36.01 | $36.71 | $35.78 | $36.56 | 364 359 |
| 2022-11-29 | $35.87 | $36.20 | $35.78 | $36.09 | 36 137 |
| 2022-11-28 | $36.65 | $36.65 | $35.73 | $35.77 | 28 347 |
| 2022-11-25 | $36.53 | $36.74 | $36.24 | $36.74 | 27 380 |
| 2022-11-23 | $36.65 | $36.67 | $36.40 | $36.60 | 25 460 |
| 2022-11-22 | $36.83 | $36.83 | $36.22 | $36.55 | 48 060 |
| 2022-11-21 | $36.51 | $36.79 | $36.49 | $36.54 | 31 922 |
| 2022-11-18 | $37.21 | $37.37 | $36.50 | $36.70 | 28 666 |
| 2022-11-17 | $36.43 | $36.95 | $36.41 | $36.55 | 16 545 |
| 2022-11-16 | $37.13 | $37.16 | $36.57 | $36.57 | 30 791 |
| 2022-11-15 | $37.23 | $37.31 | $36.72 | $37.04 | 26 619 |
About Equity Bancshares
Equity Bancshares, Inc. operates as the bank holding company for Equity Bank that provides a range of banking, mortgage banking, and financial services to individual and corporate customers. The company accepts various demand, savings, money market, and time deposits. Its loan products include commercial and industrial, commercial real estate-backed, commercial lines of credit, working capital, term, equipment financing, acquisition, expansion an... EQBK Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
