NASDAQ:EQBK
Equity Bancshares Stock Price (Quote)
$31.13
-0.670 (-2.11%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.44 | $34.45 | Thursday, 18th Apr 2024 EQBK stock ended at $31.13. This is 2.11% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $31.07 to a day high of $31.51. |
| 90 days | $30.44 | $34.80 | |
| 52 weeks | $20.50 | $34.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $32.23 | $32.76 | $32.05 | $32.22 | 46 176 |
| 2024-02-05 | $31.76 | $32.66 | $31.61 | $32.29 | 48 695 |
| 2024-02-02 | $31.87 | $32.57 | $31.51 | $32.12 | 46 453 |
| 2024-02-01 | $33.35 | $33.52 | $31.61 | $32.40 | 59 296 |
| 2024-01-31 | $34.23 | $34.64 | $32.82 | $32.85 | 66 856 |
| 2024-01-30 | $34.31 | $34.75 | $34.31 | $34.66 | 41 875 |
| 2024-01-29 | $33.57 | $34.57 | $33.57 | $34.41 | 48 933 |
| 2024-01-26 | $33.85 | $33.85 | $33.31 | $33.66 | 32 857 |
| 2024-01-25 | $34.80 | $34.80 | $32.45 | $33.55 | 58 682 |
| 2024-01-24 | $33.50 | $34.25 | $33.36 | $34.16 | 79 815 |
| 2024-01-23 | $33.50 | $33.50 | $32.99 | $33.31 | 54 672 |
| 2024-01-22 | $32.88 | $33.46 | $32.88 | $33.42 | 19 781 |
| 2024-01-19 | $32.27 | $32.65 | $31.83 | $32.54 | 48 915 |
| 2024-01-18 | $32.24 | $32.24 | $31.95 | $32.07 | 18 737 |
| 2024-01-17 | $31.49 | $32.47 | $31.10 | $32.09 | 41 415 |
| 2024-01-16 | $32.74 | $32.74 | $31.68 | $32.00 | 27 703 |
| 2024-01-12 | $33.21 | $33.45 | $32.41 | $32.74 | 37 593 |
| 2024-01-11 | $33.27 | $33.75 | $32.36 | $33.07 | 42 069 |
| 2024-01-10 | $33.87 | $34.00 | $33.21 | $33.45 | 55 661 |
| 2024-01-09 | $34.50 | $34.73 | $33.90 | $34.05 | 109 325 |
| 2024-01-08 | $34.40 | $34.75 | $34.20 | $34.56 | 64 883 |
| 2024-01-05 | $33.35 | $34.64 | $33.35 | $34.25 | 78 495 |
| 2024-01-04 | $33.59 | $33.95 | $33.59 | $33.66 | 27 717 |
| 2024-01-03 | $33.79 | $33.91 | $33.13 | $33.35 | 71 797 |
| 2024-01-02 | $33.67 | $34.06 | $33.55 | $33.77 | 54 467 |
