Skip to main content
EQBK logo

Equity Bancshares, Inc.

EQBKNYSEFinancialsBanks - Regional

$47.51Today:- (-)1Y +16.79%

As of Oct 16, 2026 close

Market cap
$972.13M
P/E (TTM)
27.13
Forward P/E
49.10
Dividend yield
1.63%
52-week range
$38.60$52.27
Volume (live)
-
Avg. volume (3M)
122.26K

Equity Bancshares (EQBK) Historical Stock Prices

Analyze Equity Bancshares (EQBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Equity Bancshares (EQBK) Interactive Price Chart

Interactive historical price chart showing Equity Bancshares stock price movements and trends across multiple time periods.

Loading chart...

EQBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EQBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202647.0247.6946.9347.5147.51189.35K
Oct 15, 202647.2748.0446.2046.6846.68249.96K
Oct 14, 202646.1847.5946.0046.5746.57180.91K
Oct 13, 202647.4347.7946.6546.8346.83180.47K
Oct 12, 202646.8848.0146.7047.2347.23226.60K
Oct 9, 202647.3547.4046.7046.7046.7074.45K
Oct 8, 202647.0047.5946.7747.4947.49114.09K
Oct 7, 202647.2347.2646.7547.0047.0090.63K
Oct 6, 202647.8347.8547.4547.5047.5064.62K
Oct 5, 202647.6548.0947.0247.5447.54123.70K
Oct 2, 202647.5147.8047.3247.7347.73112.65K
Oct 1, 202647.1047.4846.0247.4847.48116.40K
Sep 30, 202647.2247.5646.7447.1447.14116.61K
Sep 29, 202648.1948.6247.3547.4647.2484.26K
Sep 28, 202648.3648.8148.0348.0347.8191.45K
Sep 25, 202648.4148.9848.1848.3648.14122.08K
Sep 24, 202647.9449.7947.8948.1747.9587.30K
Sep 23, 202648.3948.7347.7447.8047.5891.31K
Sep 22, 202648.7549.3448.4548.5648.33134.88K
Sep 21, 202649.0749.4348.4548.6148.3883.83K
Sep 18, 202648.8349.0848.4549.0348.80193.96K
Sep 17, 202649.8649.8649.0249.0948.8664.40K
Sep 16, 202650.2450.3448.6649.2148.98100.51K
Sep 15, 202650.3850.6949.5950.1449.91101.02K
Sep 14, 202650.2150.8050.1050.2350.00106.39K
Sep 11, 202650.4150.4149.4150.0549.8277.40K
Sep 10, 202649.6450.7049.3449.9049.6791.94K
Sep 9, 202649.8450.4649.4249.6249.39106.94K
Sep 8, 202650.8650.9650.1350.1349.90103.41K
Sep 4, 202651.3652.0550.5150.9750.73186.26K
Sep 3, 202650.0051.3150.0051.0050.76165.93K
Sep 2, 202649.2950.0748.9649.5749.3470.59K
Sep 1, 202649.1749.4848.6748.9948.7662.20K
Aug 31, 202649.4450.0549.0349.3649.1373.80K
Aug 28, 202650.0150.0149.3949.6249.3998.30K
Aug 27, 202649.2849.7448.5949.7349.5080.42K
Aug 26, 202649.7950.0549.3849.5349.3075.26K
Aug 25, 202649.9050.1349.5849.7749.5472.75K
Aug 24, 202649.8550.6649.8450.0049.77102.11K
Aug 21, 202650.1850.5449.5849.8649.63143.72K
Aug 20, 202649.4850.0649.2249.8849.6590.41K
Aug 19, 202651.1751.9849.8349.8549.62113.16K
Aug 18, 202651.6651.9950.8451.1550.9189.63K
Aug 17, 202651.2551.4951.0251.3751.1386.81K
Aug 14, 202651.5952.1051.5451.6451.4071.35K
Aug 13, 202651.7851.9551.4951.7351.4993.01K
Aug 12, 202651.5051.6551.0051.4651.2284.97K
Aug 11, 202650.8551.4250.6151.2551.0172.19K
Aug 10, 202650.7650.9650.3650.6950.4567.89K
Aug 7, 202651.3051.3049.8250.9450.7053.01K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.