Skip to main content

Equity Bancshares, Inc. - Class A Common Stock (NY:EQBK)

37.58 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 37.10 37.80 37.05 37.58 133,999 +0.11(+0.29%)
Jul 30, 2025 38.16 38.38 37.29 37.47 90,485 -0.52(-1.37%)
Jul 29, 2025 38.76 38.79 37.86 37.99 66,499 -0.38(-0.99%)
Jul 28, 2025 38.37 38.47 38.12 38.37 57,806 +0.00(+0.00%)
Jul 25, 2025 38.74 38.74 37.85 38.37 65,554 -0.37(-0.96%)
Jul 24, 2025 39.22 39.25 38.53 38.74 69,103 -0.75(-1.90%)
Jul 23, 2025 39.82 40.05 39.15 39.49 64,931 -0.20(-0.50%)
Jul 22, 2025 39.70 40.19 39.69 39.69 66,085 -0.07(-0.18%)
Jul 21, 2025 40.06 40.32 39.68 39.76 66,182 -0.07(-0.18%)
Jul 18, 2025 40.55 40.56 39.77 39.83 86,694 -0.52(-1.29%)
Jul 17, 2025 40.15 40.86 39.84 40.35 99,017 -0.04(-0.10%)
Jul 16, 2025 41.18 41.49 40.07 40.39 136,900 -0.75(-1.82%)
Jul 15, 2025 42.40 42.95 41.14 41.14 392,015 -2.92(-6.63%)
Jul 14, 2025 43.00 44.09 42.96 44.06 127,125 +1.13(+2.63%)
Jul 11, 2025 43.17 43.41 42.66 42.93 59,450 -0.48(-1.11%)
Jul 10, 2025 43.39 44.31 43.37 43.41 59,659 -0.17(-0.39%)
Jul 09, 2025 43.58 44.00 43.00 43.58 61,432 +0.11(+0.25%)
Jul 08, 2025 43.50 44.50 43.34 43.47 62,631 +0.24(+0.56%)
Jul 07, 2025 43.00 43.99 43.00 43.23 178,296 -0.10(-0.23%)
Jul 03, 2025 43.00 43.50 42.97 43.33 28,043 +0.70(+1.64%)
Jul 02, 2025 42.25 42.82 40.70 42.63 65,716 +0.59(+1.40%)
Jul 01, 2025 40.76 42.36 40.45 42.04 89,932 +1.24(+3.04%)
Jun 30, 2025 41.35 41.45 40.49 40.80 136,512 -0.45(-1.09%)
Jun 27, 2025 40.83 41.31 40.51 41.25 195,660 +0.42(+1.03%)
Jun 26, 2025 40.00 40.89 39.20 40.83 43,049 +1.02(+2.56%)
Jun 25, 2025 40.16 40.20 39.70 39.81 56,249 -0.37(-0.92%)
Jun 24, 2025 39.99 40.73 39.81 40.18 57,576 +0.39(+0.98%)
Jun 23, 2025 38.30 39.80 38.30 39.79 102,175 +1.35(+3.51%)
Jun 20, 2025 39.03 39.17 38.43 38.44 185,903 -0.26(-0.67%)
Jun 18, 2025 38.36 39.17 38.26 38.70 69,955 +0.25(+0.65%)
Jun 17, 2025 38.32 38.75 38.32 38.45 71,012 -0.30(-0.77%)
Jun 16, 2025 39.12 39.58 38.59 38.75 91,433 -0.08(-0.21%)
Jun 13, 2025 39.38 39.78 38.70 38.83 53,465 -1.14(-2.85%)
Jun 12, 2025 39.87 40.04 39.50 39.97 44,979 -0.05(-0.12%)
Jun 11, 2025 40.66 40.92 39.81 40.02 57,651 -0.34(-0.84%)
Jun 10, 2025 39.55 40.41 39.54 40.36 52,909 +0.81(+2.05%)
Jun 09, 2025 39.83 39.95 39.48 39.55 43,929 +0.00(+0.00%)
Jun 06, 2025 39.28 39.58 39.01 39.55 38,510 +0.87(+2.25%)
Jun 05, 2025 38.76 38.91 38.25 38.68 38,128 -0.18(-0.46%)
Jun 04, 2025 39.26 39.33 38.76 38.86 53,153 -0.60(-1.52%)
Jun 03, 2025 38.66 39.51 38.50 39.46 51,336 +0.63(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.