MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQBK — Equity Bancshares, Inc.
NYSEEquity Bancshares, Inc.
$47.73
+0.25(+0.53%)
- O
- 47.51
- H
- 47.80
- L
- 47.32
- V
- 112.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.73
Period Return+26.3%
Period High$52.27
Period Low$36.04
Avg Daily Volume97.5K
Total Trading Days365
EQBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.51 | $47.80 | $47.32 | $47.73 | +$0.25 | +0.53% | 112,650 | $47.62 | $47.32 $47.80 |
| Oct 1, 2026 | $47.10 | $47.48 | $46.02 | $47.48 | +$0.34 | +0.72% | 136,298 | $47.12 | $46.02 $47.48 |
| Sep 30, 2026 | $47.22 | $47.56 | $46.74 | $47.14 | $-0.32 | -0.67% | 133,885 | $47.07 | $46.74 $47.56 |
| Sep 29, 2026 | $48.19 | $48.62 | $47.35 | $47.46 | $-0.57 | -1.19% | 84,561 | $47.66 | $47.35 $48.62 |
| Sep 28, 2026 | $48.36 | $48.82 | $48.03 | $48.03 | $-0.33 | -0.68% | 91,446 | $48.18 | $48.03 $48.82 |
| Sep 25, 2026 | $48.41 | $48.98 | $48.18 | $48.36 | +$0.19 | +0.39% | 122,083 | $48.52 | $48.18 $48.98 |
| Sep 24, 2026 | $47.94 | $49.79 | $47.89 | $48.17 | +$0.37 | +0.77% | 87,302 | $48.27 | $47.89 $49.79 |
| Sep 23, 2026 | $48.39 | $48.73 | $47.74 | $47.80 | $-0.76 | -1.57% | 91,312 | $48.11 | $47.74 $48.73 |
| Sep 22, 2026 | $48.75 | $49.34 | $48.45 | $48.56 | $-0.05 | -0.10% | 134,885 | $48.72 | $48.45 $49.34 |
| Sep 21, 2026 | $49.07 | $49.43 | $48.45 | $48.61 | $-0.42 | -0.86% | 83,828 | $48.69 | $48.45 $49.43 |
| Sep 18, 2026 | $48.83 | $49.08 | $48.45 | $49.03 | $-0.06 | -0.12% | 193,961 | $48.95 | $48.45 $49.08 |
| Sep 17, 2026 | $49.86 | $49.86 | $49.02 | $49.09 | $-0.12 | -0.24% | 64,401 | $49.24 | $49.02 $49.86 |
| Sep 16, 2026 | $50.24 | $50.34 | $48.66 | $49.21 | $-0.93 | -1.85% | 100,514 | $49.38 | $48.66 $50.34 |
| Sep 15, 2026 | $50.38 | $50.69 | $49.60 | $50.14 | $-0.09 | -0.18% | 100,925 | $50.18 | $49.60 $50.69 |
| Sep 14, 2026 | $50.21 | $50.80 | $50.11 | $50.23 | +$0.18 | +0.36% | 101,688 | $50.28 | $50.11 $50.80 |
| Sep 11, 2026 | $50.41 | $50.41 | $49.41 | $50.05 | +$0.15 | +0.30% | 77,403 | $49.89 | $49.41 $50.41 |
| Sep 10, 2026 | $49.64 | $50.70 | $49.34 | $49.90 | +$0.28 | +0.56% | 91,937 | $49.77 | $49.34 $50.70 |
| Sep 9, 2026 | $49.84 | $50.46 | $49.42 | $49.62 | $-0.51 | -1.02% | 106,942 | $49.67 | $49.42 $50.46 |
| Sep 8, 2026 | $50.86 | $50.96 | $50.13 | $50.13 | $-0.84 | -1.65% | 103,409 | $50.43 | $50.13 $50.96 |
| Sep 4, 2026 | $51.36 | $52.05 | $50.51 | $50.97 | $-0.03 | -0.06% | 186,257 | $51.03 | $50.51 $52.05 |
| Sep 3, 2026 | $50.00 | $51.31 | $50.00 | $51.00 | +$1.43 | +2.88% | 165,933 | $50.86 | $50.00 $51.31 |
| Sep 2, 2026 | $49.29 | $50.07 | $48.96 | $49.57 | +$0.58 | +1.18% | 70,578 | $49.69 | $48.96 $50.07 |
| Sep 1, 2026 | $49.17 | $49.48 | $48.67 | $48.99 | $-0.37 | -0.75% | 62,196 | $49.01 | $48.67 $49.48 |
| Aug 31, 2026 | $49.44 | $50.05 | $49.03 | $49.36 | $-0.26 | -0.52% | 73,801 | $49.39 | $49.03 $50.05 |
| Aug 28, 2026 | $50.01 | $50.01 | $49.39 | $49.62 | $-0.11 | -0.22% | 98,304 | $49.74 | $49.39 $50.01 |
| Aug 27, 2026 | $49.28 | $49.75 | $48.59 | $49.73 | +$0.20 | +0.40% | 80,416 | $49.53 | $48.59 $49.75 |
| Aug 26, 2026 | $49.79 | $50.05 | $49.38 | $49.53 | $-0.24 | -0.48% | 75,260 | $49.56 | $49.38 $50.05 |
| Aug 25, 2026 | $49.90 | $50.13 | $49.58 | $49.77 | $-0.23 | -0.46% | 72,752 | $49.78 | $49.58 $50.13 |
| Aug 24, 2026 | $49.85 | $50.66 | $49.84 | $50.00 | +$0.14 | +0.28% | 102,116 | $50.17 | $49.84 $50.66 |
| Aug 21, 2026 | $50.18 | $50.54 | $49.58 | $49.86 | $-0.02 | -0.04% | 143,725 | $49.86 | $49.58 $50.54 |