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 |
| 2023-10-18 | $24.40 | $24.77 | $23.64 | $23.90 | 50 092 |
| 2023-10-17 | $24.49 | $25.51 | $24.41 | $24.73 | 12 512 |
| 2023-10-16 | $24.26 | $24.51 | $23.73 | $24.51 | 17 613 |
| 2023-10-13 | $24.47 | $24.84 | $23.78 | $23.85 | 10 342 |
| 2023-10-12 | $24.90 | $24.90 | $24.13 | $24.59 | 12 583 |
| 2023-10-11 | $24.26 | $24.88 | $24.26 | $24.70 | 16 059 |
| 2023-10-10 | $24.76 | $25.18 | $24.44 | $24.45 | 17 194 |
| 2023-10-09 | $24.49 | $24.92 | $24.23 | $24.46 | 21 039 |
| 2023-10-06 | $24.57 | $25.03 | $24.52 | $24.75 | 15 903 |
| 2023-10-05 | $24.18 | $24.75 | $24.29 | $24.65 | 36 370 |
| 2023-10-04 | $23.82 | $24.38 | $23.60 | $24.07 | 17 645 |
| 2023-10-03 | $23.90 | $24.00 | $23.45 | $23.81 | 21 124 |
| 2023-10-02 | $24.04 | $24.04 | $23.53 | $23.88 | 21 557 |
| 2023-09-29 | $24.50 | $24.50 | $23.92 | $24.07 | 10 759 |
| 2023-09-28 | $24.10 | $24.48 | $23.79 | $24.03 | 15 230 |
| 2023-09-27 | $23.60 | $24.27 | $23.60 | $24.10 | 39 564 |
| 2023-09-26 | $23.76 | $23.90 | $23.51 | $23.63 | 12 630 |
| 2023-09-25 | $23.53 | $24.25 | $23.13 | $23.84 | 19 149 |
| 2023-09-22 | $23.63 | $23.73 | $23.30 | $23.48 | 18 234 |
| 2023-09-20 | $23.91 | $24.39 | $23.68 | $23.68 | 12 672 |
| 2023-09-19 | $24.36 | $24.55 | $23.72 | $23.89 | 12 205 |
| 2023-09-18 | $24.32 | $24.37 | $23.98 | $24.10 | 10 093 |
| 2023-09-15 | $24.73 | $24.88 | $24.14 | $24.26 | 29 641 |
| 2023-09-14 | $23.99 | $24.87 | $23.99 | $24.75 | 16 147 |
| 2023-09-13 | $24.20 | $24.23 | $23.72 | $23.83 | 16 270 |
