Equity Bancshares, Inc. (EQBK) Historical Stock Data
42.32 ↓0.04 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQBK is down -0.46% a day on average. There have been 11 days where Equity Bancshares, Inc. closed green and 19 days where EQBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.07 | 42.32 | ↑$0.25 (0.59%) | 41.88 | 42.99 | 314.74K |
| 2024-12-19 | 44.15 | 42.36 | ↓$1.79 (-4.05%) | 42.34 | 44.72 | 129.10K |
| 2024-12-18 | 46.10 | 43.51 | ↓$2.59 (-5.62%) | 42.73 | 46.10 | 167.08K |
| 2024-12-17 | 46.35 | 45.50 | ↓$0.85 (-1.83%) | 45.10 | 46.62 | 68.35K |
| 2024-12-16 | 46.69 | 46.66 | ↓$0.03 (-0.06%) | 46.42 | 47.08 | 26.04K |
| 2024-12-13 | 46.52 | 46.49 | ↓$0.03 (-0.06%) | 45.87 | 47.15 | 46.98K |
| 2024-12-12 | 47.11 | 46.75 | ↓$0.35 (-0.75%) | 46.56 | 47.35 | 27.41K |
| 2024-12-11 | 47.88 | 47.67 | ↓$0.21 (-0.44%) | 47.34 | 48.39 | 69.24K |
| 2024-12-10 | 47.04 | 47.67 | ↑$0.63 (1.34%) | 44.86 | 48.22 | 61.62K |
| 2024-12-09 | 47.41 | 47.26 | ↓$0.15 (-0.32%) | 46.88 | 47.85 | 38.48K |
| 2024-12-06 | 48.71 | 47.53 | ↓$1.18 (-2.42%) | 46.90 | 48.71 | 46.10K |
| 2024-12-05 | 48.05 | 48.12 | ↑$0.07 (0.15%) | 47.54 | 48.56 | 85.93K |
| 2024-12-04 | 47.89 | 48.03 | ↑$0.14 (0.29%) | 47.11 | 48.11 | 80.61K |
| 2024-12-03 | 48.28 | 47.76 | ↓$0.52 (-1.08%) | 47.05 | 48.57 | 234.23K |
| 2024-12-02 | 47.86 | 48.71 | ↑$0.85 (1.78%) | 47.42 | 49.05 | 39.47K |
| 2024-11-29 | 48.50 | 47.99 | ↓$0.51 (-1.05%) | 47.91 | 48.69 | 29.27K |
| 2024-11-27 | 48.81 | 48.26 | ↓$0.55 (-1.12%) | 48.18 | 49.30 | 39.42K |
| 2024-11-26 | 48.77 | 48.47 | ↓$0.30 (-0.62%) | 48.44 | 49.55 | 42K |
| 2024-11-25 | 49.72 | 49.21 | ↓$0.51 (-1.03%) | 49.19 | 50.85 | 56K |
| 2024-11-22 | 48.20 | 49.08 | ↑$0.88 (1.83%) | 47.60 | 49.19 | 42.91K |
| 2024-11-21 | 47.06 | 47.62 | ↑$0.56 (1.19%) | 46.57 | 48.33 | 30.12K |
| 2024-11-20 | 46.90 | 46.56 | ↓$0.34 (-0.72%) | 46.11 | 46.90 | 30.96K |
| 2024-11-19 | 46.29 | 46.97 | ↑$0.68 (1.47%) | 44.31 | 47.51 | 38.81K |
| 2024-11-18 | 47.50 | 46.86 | ↓$0.64 (-1.35%) | 46.83 | 47.68 | 38.49K |
| 2024-11-15 | 47.70 | 47.22 | ↓$0.48 (-1.01%) | 46.87 | 47.98 | 31.47K |
| 2024-11-14 | 47.13 | 47.41 | ↑$0.28 (0.59%) | 47.07 | 47.82 | 43.19K |
| 2024-11-13 | 47.41 | 47.06 | ↓$0.35 (-0.74%) | 47.04 | 48.44 | 49.80K |
| 2024-11-12 | 48.10 | 47.40 | ↓$0.70 (-1.46%) | 47.18 | 48.61 | 62.10K |
| 2024-11-11 | 46.84 | 48.04 | ↑$1.20 (2.56%) | 46.84 | 48.37 | 40.88K |
| 2024-11-08 | 46.26 | 46.27 | ↑$0.01 (0.02%) | 46.18 | 46.85 | 33.63K |
Create an account or log in to view more rows.
$EQBK about to pop IMHO
$EQBK warming up
$EQBK the market is selling off
$EQBK Short again!! 😀 😀
$EQBK lol who sold
$EQBK good place to average up
$EQBK f this stock
$EQBK I already know
tomorrow the bulls going to say "next week" just like every week.
$EQBK Spike it!
$EQBK Shorts are calling in all the favors