NASDAQ:EQBK
Equity Bancshares Stock Price (Quote)
$34.12
-0.190 (-0.554%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 EQBK stock ended at $34.12. This is 0.554% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.23% from a day low at $34.08 to a day high of $34.50. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $30.12 | $30.37 | $29.92 | $30.02 | 63 422 |
| Feb 23, 2023 | $30.47 | $30.66 | $30.23 | $30.48 | 77 252 |
| Feb 22, 2023 | $31.00 | $31.22 | $30.34 | $30.48 | 62 832 |
| Feb 21, 2023 | $31.45 | $31.64 | $30.88 | $31.03 | 79 595 |
| Feb 17, 2023 | $31.31 | $32.06 | $30.40 | $31.73 | 50 829 |
| Feb 16, 2023 | $31.07 | $31.39 | $30.89 | $31.22 | 49 432 |
| Feb 15, 2023 | $30.70 | $31.44 | $30.32 | $31.41 | 39 032 |
| Feb 14, 2023 | $30.67 | $31.06 | $30.60 | $30.80 | 39 846 |
| Feb 13, 2023 | $30.62 | $30.93 | $30.32 | $30.87 | 51 315 |
| Feb 10, 2023 | $30.50 | $30.60 | $30.41 | $30.47 | 38 921 |
| Feb 09, 2023 | $30.88 | $30.88 | $28.98 | $30.54 | 56 787 |
| Feb 08, 2023 | $31.29 | $31.53 | $30.80 | $30.87 | 58 558 |
| Feb 07, 2023 | $30.97 | $31.54 | $30.68 | $31.44 | 45 446 |
| Feb 06, 2023 | $31.10 | $31.39 | $30.60 | $31.21 | 40 134 |
| Feb 03, 2023 | $30.76 | $31.53 | $30.76 | $31.36 | 44 810 |
| Feb 02, 2023 | $30.20 | $31.06 | $29.98 | $31.02 | 46 281 |
| Feb 01, 2023 | $29.76 | $30.45 | $29.76 | $29.96 | 58 615 |
| Jan 31, 2023 | $28.72 | $29.85 | $28.25 | $29.85 | 60 961 |
| Jan 30, 2023 | $28.94 | $28.97 | $28.62 | $28.80 | 37 229 |
| Jan 27, 2023 | $29.96 | $30.00 | $28.51 | $28.97 | 55 685 |
| Jan 26, 2023 | $31.69 | $32.53 | $28.18 | $29.87 | 100 483 |
| Jan 25, 2023 | $32.11 | $32.11 | $31.77 | $31.95 | 24 549 |
| Jan 24, 2023 | $32.25 | $32.25 | $31.88 | $32.08 | 21 938 |
| Jan 23, 2023 | $32.24 | $32.39 | $31.96 | $32.20 | 26 677 |
| Jan 20, 2023 | $31.85 | $32.22 | $31.64 | $32.10 | 38 200 |
