Equity Bancshares Stock Price History
NYSE: EQBKFinanceMajor BanksUSD
46.70-0.79 (-1.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EQBK price history at a glance
The price history for Equity Bancshares (EQBK) on this page begins on November 9, 2015, when the stock closed at $23.99; it most recently closed at $46.70 on October 5, 2026. The highest price in this record is $52.27, reached on August 3, 2026; the latest close is 10.7% below that peak. Across the 10 complete calendar years in the table, EQBK finished higher in 6 and lower in 4. Its best year was 2021 (+57.2%) and its worst was 2020 (-27.9%).
Over roughly 11 years the share price changed +94.7%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, EQBK has gained 14.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $52.27
- Date of high
- Aug 3, 2026
- Low since 2015
- $12.49
- Date of low
- May 11, 2020
- 52-week high
- $52.27
- 52-week low
- $38.60
- Last close
- $46.70
EQBK returns
1 week
-2.16%
1 month
-5.88%
3 months
-2.51%
6 months
+0.73%
Year to date
+4.59%
1 year
+14.21%
3 years
+95.81%
5 years
+35.44%
EQBK price return, excluding dividends.
EQBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.70 | +4.10% |
| 2025 | 44.86 | +7.37% |
| 2024 | 41.78 | +23.24% |
| 2023 | 33.90 | +3.76% |
| 2022 | 32.67 | -3.71% |
| 2021 | 33.93 | +57.16% |
| 2020 | 21.59 | -27.89% |
| 2019 | 29.94 | -11.32% |
| 2018 | 33.76 | -4.66% |
| 2017 | 35.41 | +5.26% |
| 2016 | 33.64 | +43.82% |
| 2015* | 23.39 | -2.50% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
EQBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.35 | 47.34 | 46.70 | 46.70 | -1.66% | |
| 47.00 | 47.58 | 46.79 | 47.49 | +1.04% | |
| 47.23 | 47.26 | 46.75 | 47.00 | -1.05% | |
| 47.83 | 47.85 | 47.45 | 47.50 | -0.08% | |
| 47.65 | 48.09 | 47.02 | 47.54 | -0.40% | |
| 47.51 | 47.80 | 47.32 | 47.73 | +0.53% | |
| 47.10 | 47.48 | 46.02 | 47.48 | +0.72% | |
| 47.22 | 47.56 | 46.74 | 47.14 | -0.67% | |
| 48.19 | 48.62 | 47.35 | 47.46 | -1.19% | |
| 48.36 | 48.82 | 48.03 | 48.03 | -0.68% | |
| 48.41 | 48.98 | 48.18 | 48.36 | +0.39% | |
| 47.94 | 49.79 | 47.89 | 48.17 | +0.77% | |
| 48.39 | 48.73 | 47.74 | 47.80 | -1.57% | |
| 48.75 | 49.34 | 48.45 | 48.56 | -0.10% | |
| 49.07 | 49.43 | 48.45 | 48.61 | -0.86% | |
| 48.83 | 49.08 | 48.45 | 49.03 | -0.12% | |
| 49.86 | 49.86 | 49.02 | 49.09 | -0.24% | |
| 50.24 | 50.34 | 48.66 | 49.21 | -1.85% | |
| 50.38 | 50.69 | 49.60 | 50.14 | -0.18% | |
| 50.21 | 50.80 | 50.11 | 50.23 | +0.36% | |
| 50.41 | 50.41 | 49.41 | 50.05 | +0.30% | |
| 49.64 | 50.70 | 49.34 | 49.90 | +0.56% | |
| 49.84 | 50.46 | 49.42 | 49.62 | -1.02% | |
| 50.86 | 50.96 | 50.13 | 50.13 | -1.65% | |
| 51.36 | 52.05 | 50.51 | 50.97 | -0.06% | |
| 50.00 | 51.31 | 50.00 | 51.00 | +2.88% | |
| 49.29 | 50.07 | 48.96 | 49.57 | +1.18% | |
| 49.17 | 49.48 | 48.67 | 48.99 | -0.75% | |
| 49.44 | 50.05 | 49.03 | 49.36 | -0.52% | |
| 50.01 | 50.01 | 49.39 | 49.62 | -0.22% | |
| 49.28 | 49.75 | 48.59 | 49.73 | +0.40% | |
| 49.79 | 50.05 | 49.38 | 49.53 | -0.48% | |
| 49.90 | 50.13 | 49.58 | 49.77 | -0.46% | |
| 49.85 | 50.66 | 49.84 | 50.00 | +0.28% | |
| 50.18 | 50.54 | 49.58 | 49.86 | -0.04% | |
| 49.48 | 50.07 | 49.22 | 49.88 | +0.06% | |
| 51.17 | 51.98 | 49.83 | 49.85 | -2.54% | |
| 51.66 | 51.99 | 50.84 | 51.15 | -0.43% | |
| 51.25 | 51.50 | 51.02 | 51.37 | -0.52% | |
| 51.59 | 52.10 | 51.54 | 51.64 | -0.17% | |
| 51.78 | 51.95 | 51.49 | 51.73 | +0.52% | |
| 51.50 | 51.65 | 51.00 | 51.46 | +0.41% | |
| 50.85 | 51.43 | 50.61 | 51.25 | +1.10% | |
| 50.76 | 50.96 | 50.36 | 50.69 | -0.49% | |
| 51.30 | 51.30 | 49.82 | 50.94 | -0.55% | |
| 52.00 | 52.27 | 51.02 | 51.22 | -0.54% | |
| 51.72 | 51.94 | 51.31 | 51.50 | -0.08% | |
| 51.01 | 51.85 | 50.36 | 51.54 | +1.06% | |
| 51.46 | 51.69 | 50.58 | 51.00 | +0.63% | |
| 50.85 | 51.13 | 49.75 | 50.68 | -0.10% | |
| 51.03 | 51.50 | 50.57 | 50.73 | +0.02% | |
| 50.76 | 51.55 | 50.37 | 50.72 | -0.51% | |
| 50.98 | 51.33 | 49.65 | 50.98 | +1.09% | |
| 50.71 | 50.93 | 50.20 | 50.43 | +0.26% | |
| 49.96 | 50.70 | 48.47 | 50.30 | +1.47% | |
| 49.21 | 49.91 | 48.93 | 49.57 | -0.78% | |
| 50.41 | 50.60 | 49.18 | 49.96 | -0.93% | |
| 50.14 | 50.66 | 49.84 | 50.43 | +0.38% | |
| 50.37 | 50.64 | 49.73 | 50.24 | -0.40% | |
| 51.20 | 51.73 | 50.20 | 50.44 | -2.06% | |
| 49.93 | 51.70 | 49.72 | 51.50 | +4.67% | |
| 49.99 | 50.00 | 48.16 | 49.20 | +0.47% | |
| 48.73 | 48.98 | 48.14 | 48.97 | +0.25% | |
| 48.07 | 48.94 | 47.62 | 48.85 | +1.98% | |
| 47.74 | 48.29 | 47.02 | 47.90 | 0.00% | |
| 47.65 | 48.49 | 47.65 | 47.90 | +0.27% | |
| 48.45 | 48.62 | 47.62 | 47.77 | -1.91% | |
| 49.18 | 49.33 | 48.65 | 48.70 | -0.47% | |
| 49.04 | 50.00 | 48.45 | 48.93 | -0.61% | |
| 50.13 | 51.48 | 48.88 | 49.23 | -1.93% | |
| 49.39 | 50.57 | 49.09 | 50.20 | +2.47% | |
| 48.88 | 49.23 | 48.63 | 48.99 | -0.24% | |
| 49.30 | 49.50 | 48.12 | 49.11 | -1.01% | |
| 48.41 | 49.61 | 48.41 | 49.61 | +3.10% | |
| 48.00 | 48.75 | 47.00 | 48.12 | +0.67% | |
| 47.51 | 47.86 | 47.29 | 47.80 | +0.40% | |
| 47.30 | 47.64 | 46.72 | 47.61 | +1.49% | |
| 46.90 | 47.23 | 46.65 | 46.91 | +0.67% | |
| 46.72 | 47.08 | 46.30 | 46.60 | +0.24% | |
| 47.09 | 47.51 | 45.96 | 46.49 | -1.82% | |
| 47.66 | 47.74 | 46.97 | 47.35 | +0.17% | |
| 48.18 | 48.93 | 47.21 | 47.27 | -2.31% | |
| 48.25 | 48.49 | 47.97 | 48.39 | +0.94% | |
| 48.09 | 48.25 | 47.28 | 47.94 | +0.04% | |
| 47.84 | 48.06 | 47.52 | 47.92 | +0.76% | |
| 46.99 | 47.99 | 46.99 | 47.56 | +1.58% | |
| 46.79 | 47.30 | 46.59 | 46.82 | +0.39% | |
| 45.91 | 47.00 | 45.75 | 46.64 | +1.77% | |
| 45.75 | 46.74 | 45.69 | 45.83 | +1.84% | |
| 45.97 | 45.97 | 44.89 | 45.00 | -2.36% | |
| 45.44 | 46.31 | 45.44 | 46.09 | +0.96% | |
| 46.01 | 46.48 | 45.12 | 45.65 | -0.98% | |
| 46.07 | 46.49 | 45.96 | 46.10 | -0.22% | |
| 46.06 | 46.20 | 45.67 | 46.20 | -0.06% | |
| 46.09 | 46.42 | 45.63 | 46.23 | +0.35% | |
| 45.89 | 46.46 | 45.68 | 46.07 | +0.22% | |
| 45.91 | 46.84 | 45.59 | 45.97 | +0.46% | |
| 45.45 | 45.98 | 45.13 | 45.76 | -0.07% | |
| 44.92 | 46.01 | 44.92 | 45.79 | +1.69% | |
| 44.72 | 45.19 | 44.48 | 45.03 | -0.09% | |
| 44.30 | 45.59 | 44.30 | 45.07 | +1.81% | |
| 44.89 | 45.12 | 44.19 | 44.27 | -1.32% | |
| 45.23 | 45.53 | 44.79 | 44.86 | -0.11% | |
| 44.81 | 45.39 | 44.67 | 44.91 | -0.40% | |
| 45.08 | 45.31 | 44.51 | 45.09 | -0.33% | |
| 45.76 | 45.87 | 44.75 | 45.24 | -1.01% | |
| 45.62 | 46.00 | 45.46 | 45.70 | -0.20% | |
| 46.09 | 46.28 | 45.55 | 45.79 | -0.15% | |
| 46.30 | 46.61 | 45.73 | 45.86 | -0.46% | |
| 45.67 | 46.26 | 45.67 | 46.07 | +1.25% | |
| 45.94 | 46.34 | 45.49 | 45.50 | -0.96% | |
| 45.28 | 46.11 | 45.10 | 45.94 | +1.32% | |
| 45.02 | 45.83 | 44.75 | 45.34 | +0.09% | |
| 45.85 | 46.10 | 45.06 | 45.30 | -1.95% | |
| 45.86 | 46.33 | 45.78 | 46.20 | +1.54% | |
| 45.38 | 45.92 | 45.18 | 45.50 | +0.35% | |
| 44.66 | 45.55 | 44.59 | 45.34 | +0.67% | |
| 44.94 | 45.35 | 44.84 | 45.04 | +0.20% | |
| 45.05 | 45.47 | 44.75 | 44.95 | +0.11% | |
| 45.35 | 45.44 | 44.70 | 44.90 | -1.43% | |
| 45.93 | 46.42 | 45.40 | 45.55 | -0.96% | |
| 45.56 | 46.30 | 45.39 | 45.99 | +2.04% | |
| 45.24 | 45.70 | 44.75 | 45.07 | -0.60% | |
| 44.50 | 45.94 | 44.34 | 45.34 | -2.52% | |
| 45.90 | 46.76 | 45.21 | 46.51 | +0.87% | |
| 46.19 | 46.37 | 45.75 | 46.11 | -0.54% | |
| 46.50 | 46.50 | 45.65 | 46.36 | -0.32% | |
| 46.15 | 46.89 | 46.15 | 46.51 | +0.45% | |
| 46.82 | 47.36 | 46.16 | 46.30 | +1.34% | |
| 45.00 | 45.79 | 44.53 | 45.69 | +1.69% | |
| 44.50 | 45.24 | 44.33 | 44.93 | +0.51% | |
| 44.10 | 44.88 | 43.95 | 44.70 | +0.49% | |
| 44.47 | 45.05 | 44.38 | 44.48 | +0.16% | |
| 44.21 | 44.50 | 43.79 | 44.41 | +0.84% | |
| 43.87 | 44.29 | 43.70 | 44.04 | +0.75% | |
| 43.37 | 44.15 | 43.25 | 43.71 | -0.32% | |
| 43.26 | 43.90 | 43.26 | 43.85 | +0.34% | |
| 44.45 | 44.50 | 43.54 | 43.70 | -0.48% | |
| 43.05 | 44.41 | 43.05 | 43.91 | +0.85% | |
| 43.75 | 44.54 | 43.51 | 43.54 | +1.47% | |
| 43.93 | 43.99 | 42.91 | 42.91 | -2.14% | |
| 43.24 | 44.21 | 43.20 | 43.85 | +0.80% | |
| 43.96 | 44.31 | 43.49 | 43.50 | -1.41% | |
| 44.54 | 45.06 | 43.75 | 44.12 | -0.34% | |
| 44.01 | 44.49 | 43.84 | 44.27 | +1.44% | |
| 44.03 | 44.24 | 43.00 | 43.64 | -0.14% | |
| 43.03 | 44.01 | 42.73 | 43.70 | 0.00% | |
| 43.94 | 44.22 | 43.60 | 43.70 | -1.62% | |
| 43.98 | 45.40 | 43.95 | 44.42 | +0.02% | |
| 43.91 | 45.00 | 43.25 | 44.41 | -0.36% | |
| 44.97 | 44.97 | 43.53 | 44.57 | -1.39% | |
| 44.97 | 45.41 | 44.50 | 45.20 | -0.66% | |
| 45.62 | 46.01 | 45.17 | 45.50 | +0.24% | |
| 44.68 | 45.68 | 44.18 | 45.39 | -0.13% | |
| 44.24 | 45.76 | 44.24 | 45.45 | +1.27% | |
| 45.20 | 46.11 | 44.51 | 44.88 | -2.22% | |
| 46.35 | 46.76 | 45.32 | 45.90 | -0.22% | |
| 45.76 | 46.42 | 45.57 | 46.00 | +0.79% | |
| 45.60 | 45.64 | 44.76 | 45.64 | +0.86% | |
| 46.27 | 46.79 | 44.61 | 45.25 | -2.60% | |
| 45.77 | 46.49 | 45.70 | 46.46 | +1.71% | |
| 45.01 | 45.88 | 45.00 | 45.68 | +0.37% | |
| 46.00 | 46.30 | 45.48 | 45.51 | -1.47% | |
| 46.33 | 47.00 | 46.19 | 46.19 | +0.04% | |
| 46.19 | 46.63 | 45.54 | 46.17 | -0.43% | |
| 46.56 | 46.56 | 45.06 | 46.37 | +0.52% | |
| 46.99 | 47.32 | 45.71 | 46.13 | -1.20% | |
| 47.40 | 47.83 | 46.24 | 46.69 | -1.62% | |
| 47.24 | 47.95 | 46.07 | 47.46 | -0.06% | |
| 47.82 | 48.25 | 47.24 | 47.49 | -0.13% | |
| 47.45 | 48.01 | 46.80 | 47.55 | +0.61% | |
| 47.69 | 48.66 | 47.20 | 47.26 | -0.21% | |
| 47.10 | 48.00 | 46.66 | 47.36 | +0.49% | |
| 46.28 | 47.30 | 45.54 | 47.13 | +2.19% | |
| 46.06 | 46.36 | 45.49 | 46.12 | -0.30% | |
| 45.52 | 46.33 | 45.10 | 46.26 | +2.37% | |
| 45.51 | 45.57 | 44.93 | 45.19 | -0.90% | |
| 45.43 | 46.54 | 45.25 | 45.60 | +0.26% | |
| 45.03 | 45.66 | 44.53 | 45.48 | +0.66% | |
| 48.41 | 48.41 | 45.03 | 45.18 | -7.61% | |
| 49.72 | 50.07 | 48.22 | 48.90 | -0.20% | |
| 46.96 | 49.11 | 46.39 | 49.00 | +5.40% | |
| 46.31 | 46.93 | 46.31 | 46.49 | -0.92% | |
| 47.12 | 47.54 | 46.90 | 46.92 | -0.99% | |
| 46.29 | 47.43 | 46.29 | 47.39 | +2.31% | |
| 45.57 | 46.42 | 45.00 | 46.32 | +1.65% | |
| 45.69 | 46.38 | 45.34 | 45.57 | -0.22% | |
| 45.54 | 46.08 | 45.33 | 45.67 | -0.15% | |
| 46.59 | 46.73 | 45.66 | 45.74 | -2.03% | |
| 45.09 | 46.99 | 45.09 | 46.69 | +2.80% | |
| 45.30 | 45.64 | 44.70 | 45.42 | +0.26% | |
| 44.88 | 45.31 | 44.46 | 45.30 | +0.42% | |
| 45.03 | 46.07 | 44.70 | 45.11 | +0.56% | |
| 44.59 | 45.43 | 44.50 | 44.86 | +0.47% | |
| 45.07 | 45.23 | 44.23 | 44.65 | -0.51% | |
| 45.19 | 45.71 | 44.57 | 44.88 | -0.60% | |
| 45.68 | 45.68 | 45.14 | 45.15 | -1.10% | |
| 45.76 | 46.10 | 45.12 | 45.65 | -0.07% | |
| 45.27 | 46.20 | 45.00 | 45.68 | +0.57% | |
| 45.78 | 46.74 | 45.42 | 45.42 | -1.11% | |
| 45.80 | 47.33 | 45.74 | 45.93 | +0.33% | |
| 47.28 | 47.75 | 44.38 | 45.78 | -3.62% | |
| 47.30 | 48.14 | 47.18 | 47.50 | +0.91% | |
| 47.18 | 47.90 | 46.95 | 47.07 | -0.28% | |
| 47.15 | 47.60 | 46.91 | 47.20 | +0.45% | |
| 47.01 | 47.91 | 46.94 | 46.99 | +0.36% | |
| 46.81 | 46.92 | 46.39 | 46.82 | +0.64% | |
| 46.50 | 47.34 | 44.33 | 46.52 | +0.13% | |
| 45.52 | 46.95 | 42.94 | 46.46 | +2.72% | |
| 45.18 | 45.98 | 43.94 | 45.23 | +0.76% | |
| 45.31 | 45.73 | 44.89 | 44.89 | +0.02% | |
| 44.85 | 45.47 | 44.71 | 44.88 | -0.53% | |
| 45.19 | 45.51 | 45.00 | 45.12 | +0.18% | |
| 43.82 | 45.18 | 43.82 | 45.04 | +2.88% | |
| 44.17 | 44.74 | 43.59 | 43.78 | -0.45% | |
| 43.39 | 44.25 | 43.39 | 43.98 | +1.01% | |
| 43.35 | 43.86 | 43.35 | 43.54 | +0.11% | |
| 43.53 | 43.88 | 43.38 | 43.49 | -0.89% | |
| 42.71 | 43.94 | 42.55 | 43.88 | +3.59% | |
| 42.48 | 42.99 | 42.09 | 42.36 | -0.40% | |
| 41.89 | 42.63 | 41.86 | 42.53 | +2.38% | |
| 41.80 | 42.75 | 41.50 | 41.54 | +0.41% | |
| 41.19 | 41.50 | 41.08 | 41.37 | +0.51% | |
| 40.46 | 41.40 | 40.22 | 41.16 | +1.03% | |
| 41.91 | 42.19 | 40.61 | 40.74 | -3.05% | |
| 41.70 | 42.11 | 40.95 | 42.02 | +0.36% | |
| 41.68 | 42.46 | 41.26 | 41.87 | +0.26% | |
| 42.01 | 42.86 | 41.72 | 41.76 | -1.18% | |
| 41.73 | 42.47 | 41.30 | 42.26 | +1.37% | |
| 41.13 | 41.87 | 40.95 | 41.69 | +1.12% | |
| 40.97 | 41.26 | 40.60 | 41.23 | +0.98% | |
| 41.30 | 41.44 | 40.78 | 40.83 | -1.42% | |
| 40.81 | 41.70 | 40.75 | 41.42 | +1.52% | |
| 40.54 | 40.89 | 40.00 | 40.80 | +0.29% | |
| 40.51 | 40.73 | 39.98 | 40.68 | +0.42% | |
| 40.40 | 40.77 | 40.18 | 40.51 | -0.59% | |
| 40.95 | 41.78 | 40.38 | 40.75 | -0.92% | |
| 41.43 | 42.34 | 40.72 | 41.13 | -1.51% | |
| 41.54 | 42.02 | 40.94 | 41.76 | +0.36% | |
| 42.00 | 42.48 | 41.16 | 41.61 | -0.62% | |
| 40.85 | 41.92 | 40.67 | 41.87 | +3.23% | |
| 40.28 | 41.00 | 40.15 | 40.56 | -0.15% | |
| 41.08 | 41.43 | 40.45 | 40.62 | -0.78% | |
| 41.04 | 41.08 | 40.42 | 40.94 | +0.29% | |
| 40.18 | 41.05 | 40.18 | 40.82 | +2.13% | |
| 39.22 | 40.49 | 39.17 | 39.97 | +3.07% | |
| 41.21 | 41.80 | 38.60 | 38.78 | -6.53% | |
| 40.97 | 42.01 | 40.50 | 41.49 | -1.85% | |
| 40.30 | 42.44 | 40.30 | 42.27 | +4.47% | |
| 40.84 | 41.12 | 40.04 | 40.46 | -0.10% | |
| 41.12 | 41.68 | 40.47 | 40.50 | -0.95% | |
| 41.14 | 41.36 | 40.55 | 40.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EQBK chart for longer ranges.