Equity Bancshares Stock Price (Quote) NASDAQ:EQBK
$29.35 ( -0.51% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.60 | $33.02 | Tuesday, 5th Jul 2022 EQBK stock ended at $29.35. This is 0.51% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.21% from a day low at $28.64 to a day high of $29.56. |
90 days | $28.60 | $35.05 | |
52 weeks | $28.01 | $36.00 |
Historical Equity Bancshares prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $29.05 | $29.56 | $28.64 | $29.35 | 59 351 |
2022-07-01 | $29.03 | $29.69 | $29.03 | $29.50 | 34 738 |
2022-06-30 | $28.86 | $29.20 | $28.60 | $29.16 | 56 150 |
2022-06-29 | $29.66 | $30.17 | $28.90 | $29.20 | 56 811 |
2022-06-28 | $30.10 | $30.85 | $29.54 | $29.68 | 39 832 |
2022-06-27 | $30.23 | $30.50 | $29.86 | $30.05 | 42 865 |
2022-06-24 | $30.35 | $31.10 | $29.87 | $29.89 | 262 598 |
2022-06-23 | $31.14 | $31.14 | $30.06 | $30.21 | 44 561 |
2022-06-22 | $30.95 | $31.50 | $30.58 | $31.18 | 37 580 |
2022-06-21 | $31.13 | $31.68 | $30.86 | $31.43 | 179 827 |
2022-06-17 | $30.47 | $30.98 | $29.41 | $30.85 | 79 974 |
2022-06-16 | $30.07 | $30.32 | $29.84 | $30.29 | 39 295 |
2022-06-15 | $30.53 | $30.94 | $30.38 | $30.61 | 37 998 |
2022-06-14 | $30.09 | $30.36 | $29.78 | $30.18 | 32 591 |
2022-06-13 | $30.10 | $30.46 | $29.78 | $29.84 | 33 799 |
2022-06-10 | $30.62 | $30.77 | $30.23 | $30.47 | 19 391 |
2022-06-09 | $31.70 | $31.71 | $30.58 | $31.17 | 31 709 |
2022-06-08 | $32.26 | $32.26 | $31.71 | $31.95 | 24 064 |
2022-06-07 | $32.34 | $32.74 | $32.25 | $32.51 | 32 091 |
2022-06-06 | $32.54 | $33.02 | $32.34 | $32.62 | 32 015 |
2022-06-03 | $32.43 | $32.69 | $32.17 | $32.31 | 28 634 |
2022-06-02 | $31.97 | $32.50 | $31.96 | $32.50 | 13 593 |
2022-06-01 | $32.39 | $32.39 | $31.88 | $32.04 | 29 534 |
2022-05-31 | $32.03 | $32.77 | $31.73 | $32.51 | 41 253 |
2022-05-27 | $32.85 | $32.85 | $32.28 | $32.34 | 25 624 |
2022-05-26 | $32.34 | $32.67 | $31.70 | $32.27 | 35 878 |
2022-05-25 | $31.81 | $32.34 | $31.81 | $31.95 | 79 840 |
2022-05-24 | $31.17 | $31.83 | $31.01 | $31.75 | 52 701 |
2022-05-23 | $30.73 | $31.55 | $30.73 | $31.22 | 45 115 |
2022-05-20 | $30.52 | $30.52 | $29.89 | $30.29 | 29 720 |
2022-05-19 | $30.76 | $30.89 | $30.29 | $30.34 | 42 634 |
2022-05-18 | $31.20 | $31.43 | $30.64 | $30.84 | 33 694 |
2022-05-17 | $31.36 | $31.63 | $31.26 | $31.57 | 67 066 |
2022-05-16 | $30.86 | $31.11 | $30.56 | $30.85 | 28 372 |
2022-05-13 | $31.55 | $31.74 | $30.94 | $30.96 | 59 460 |
2022-05-12 | $31.35 | $31.49 | $30.85 | $31.36 | 62 543 |
2022-05-11 | $31.35 | $31.98 | $31.35 | $31.64 | 51 814 |
2022-05-10 | $31.74 | $32.11 | $31.10 | $31.44 | 44 295 |
2022-05-09 | $31.17 | $31.96 | $31.01 | $31.71 | 47 950 |
2022-05-06 | $31.90 | $31.90 | $31.11 | $31.55 | 36 831 |
2022-05-05 | $32.11 | $32.12 | $31.47 | $31.75 | 86 172 |
2022-05-04 | $31.61 | $32.48 | $31.61 | $32.44 | 48 127 |
2022-05-03 | $31.41 | $31.78 | $30.97 | $31.72 | 47 875 |
2022-05-02 | $30.61 | $31.27 | $30.60 | $31.22 | 92 308 |
2022-04-29 | $31.80 | $31.80 | $30.44 | $30.53 | 37 273 |
2022-04-28 | $31.75 | $31.96 | $31.18 | $31.71 | 30 646 |
2022-04-27 | $31.44 | $32.00 | $31.29 | $31.42 | 43 210 |
2022-04-26 | $32.45 | $33.02 | $31.51 | $31.51 | 90 056 |
2022-04-25 | $33.04 | $33.37 | $32.47 | $32.77 | 61 818 |
2022-04-22 | $34.18 | $34.57 | $33.11 | $33.32 | 27 965 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.