NYSE - Nasdaq Real Time Price
USD
Equity Bancshares, Inc. (EQBK)
49.57
+0.94
(+1.93%)
As of 11:06:53 AM EDT. Market Open.
Trade EQBK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
49.21
49.61
49.23
49.57
49.57
8,350
Oct 28, 2026
48.63
48.95
48.09
48.63
48.63
122,300
Oct 27, 2026
49.17
49.17
48.46
48.53
48.53
84,600
Oct 26, 2026
49.09
49.67
48.67
48.80
48.80
88,900
Oct 23, 2026
48.24
49.17
48.00
48.88
48.88
135,200
Oct 22, 2026
47.59
48.89
47.59
48.64
48.64
118,300
Oct 21, 2026
48.03
48.05
47.35
47.54
47.54
118,700
Oct 20, 2026
47.50
48.62
47.45
47.94
47.94
155,800
Oct 19, 2026
47.70
48.78
46.95
47.23
47.23
261,000
Oct 16, 2026
47.02
47.69
46.93
47.51
47.51
201,600
Oct 15, 2026
47.27
48.04
46.20
46.68
46.68
250,400
Oct 14, 2026
46.18
47.59
46.00
46.57
46.57
183,000
Oct 13, 2026
47.43
47.79
46.65
46.83
46.83
180,500
Oct 12, 2026
46.88
48.01
46.70
47.23
47.23
226,600
Oct 9, 2026
47.35
47.40
46.70
46.70
46.70
74,500
Oct 8, 2026
47.00
47.59
46.77
47.49
47.49
114,100
Oct 7, 2026
47.23
47.26
46.75
47.00
47.00
90,600
Oct 6, 2026
47.83
47.85
47.45
47.50
47.50
65,400
Oct 5, 2026
47.65
48.09
47.02
47.54
47.54
126,100
Oct 2, 2026
47.51
47.80
47.32
47.73
47.73
147,200
Oct 1, 2026
47.10
47.48
46.02
47.48
47.48
136,300
Sep 30, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
47.22
47.56
46.74
47.14
47.14
132,800
Sep 29, 2026
48.19
48.62
47.35
47.46
47.24
84,600
Sep 28, 2026
48.36
48.82
48.03
48.03
47.81
91,000
Sep 25, 2026
48.41
48.98
48.18
48.36
48.14
122,100
Sep 24, 2026
47.94
49.79
47.89
48.17
47.95
87,300
Sep 23, 2026
48.39
48.73
47.74
47.80
47.58
91,300
Sep 22, 2026
48.75
49.34
48.45
48.56
48.33
134,900
Sep 21, 2026
49.07
49.43
48.45
48.61
48.38
83,800
Sep 18, 2026
48.83
49.08
48.45
49.03
48.80
194,000
Sep 17, 2026
49.86
49.86
49.02
49.09
48.86
64,400
Sep 16, 2026
50.24
50.34
48.66
49.21
48.98
100,500
Sep 15, 2026
50.38
50.69
49.60
50.14
49.91
101,000
Sep 14, 2026
50.21
50.80
50.11
50.23
50.00
106,400
Sep 11, 2026
50.41
50.41
49.41
50.05
49.82
77,400
Sep 10, 2026
49.64
50.70
49.34
49.90
49.67
91,900
Sep 9, 2026
49.84
50.46
49.42
49.62
49.39
106,900
Sep 8, 2026
50.86
50.96
50.13
50.13
49.90
103,400
Sep 4, 2026
51.36
52.05
50.51
50.97
50.73
186,300
Sep 3, 2026
50.00
51.31
50.00
51.00
50.76
165,900
Sep 2, 2026
49.29
50.07
48.96
49.57
49.34
70,600
Sep 1, 2026
49.17
49.48
48.67
48.99
48.76
62,200
Aug 31, 2026
49.44
50.05
49.03
49.36
49.13
73,800
Aug 28, 2026
50.01
50.01
49.39
49.62
49.39
98,300
Aug 27, 2026
49.28
49.75
48.59
49.73
49.50
80,400
Aug 26, 2026
49.79
50.05
49.38
49.53
49.30
75,300
Aug 25, 2026
49.90
50.13
49.58
49.77
49.54
72,800
Aug 24, 2026
49.85
50.66
49.84
50.00
49.77
102,100
Aug 21, 2026
50.18
50.54
49.58
49.86
49.63
143,700
Aug 20, 2026
49.48
50.07
49.22
49.88
49.65
90,400
Aug 19, 2026
51.17
51.98
49.83
49.85
49.62
113,200
Aug 18, 2026
51.66
51.99
50.84
51.15
50.91
89,600
Aug 17, 2026
51.25
51.50
51.02
51.37
51.13
86,800
Aug 14, 2026
51.59
52.10
51.54
51.64
51.40
71,300
Aug 13, 2026
51.78
51.95
51.49
51.73
51.49
93,000
Aug 12, 2026
51.50
51.65
51.00
51.46
51.22
85,000
Aug 11, 2026
50.85
51.43
50.61
51.25
51.01
72,200
Aug 10, 2026
50.76
50.96
50.36
50.69
50.46
67,900
Aug 7, 2026
51.30
51.30
49.82
50.94
50.70
53,000
Aug 6, 2026
52.00
52.27
51.02
51.22
50.98
76,200
Aug 5, 2026
51.72
51.94
51.31
51.50
51.26
88,600
Aug 4, 2026
51.01
51.85
50.36
51.54
51.30
121,500
Aug 3, 2026
51.46
51.69
50.58
51.00
50.76
108,800
Jul 31, 2026
50.85
51.13
49.75
50.68
50.45
93,200
Jul 30, 2026
51.03
51.50
50.57
50.73
50.49
62,300
Jul 29, 2026
50.76
51.55
50.37
50.72
50.48
149,000
Jul 28, 2026
50.98
51.33
49.65
50.98
50.74
124,900
Jul 27, 2026
50.71
50.93
50.20
50.43
50.20
124,300
Jul 24, 2026
49.96
50.70
48.47
50.30
50.07
120,000
Jul 23, 2026
49.21
49.91
48.93
49.57
49.34
159,600
Jul 22, 2026
50.41
50.60
49.18
49.96
49.73
136,000
Jul 21, 2026
50.14
50.66
49.84
50.43
50.20
112,400
Jul 20, 2026
50.37
50.64
49.73
50.24
50.01
121,800
Jul 17, 2026
51.20
51.73
50.20
50.44
50.21
165,600
Jul 16, 2026
49.93
51.70
49.72
51.50
51.26
258,500
Jul 15, 2026
49.99
50.00
48.16
49.20
48.97
205,200
Jul 14, 2026
48.73
48.98
48.14
48.97
48.74
168,500
Jul 13, 2026
48.07
48.94
47.62
48.85
48.62
249,200
Jul 10, 2026
47.74
48.29
47.02
47.90
47.68
113,200
Jul 9, 2026
47.65
48.49
47.65
47.90
47.68
237,800
Jul 8, 2026
48.45
48.62
47.62
47.77
47.55
192,500
Jul 7, 2026
49.18
49.33
48.65
48.70
48.47
72,800
Jul 6, 2026
49.04
50.00
48.45
48.93
48.70
96,600
Jul 2, 2026
50.13
51.48
48.88
49.23
49.00
128,400
Jul 1, 2026
49.39
50.57
49.09
50.20
49.97
245,000
Jun 30, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
48.88
49.23
48.63
48.99
48.76
114,900
Jun 29, 2026
49.30
49.50
48.12
49.11
48.70
163,200
Jun 26, 2026
48.41
49.61
48.41
49.61
49.20
634,100
Jun 25, 2026
48.00
48.75
47.00
48.12
47.72
137,900
Jun 24, 2026
47.51
47.86
47.29
47.80
47.40
166,300
Jun 23, 2026
47.30
47.64
46.72
47.61
47.22
177,000
Jun 22, 2026
46.90
47.23
46.65
46.91
46.52
142,700
Jun 18, 2026
46.72
47.08
46.30
46.60
46.21
288,300
Jun 17, 2026
47.09
47.51
45.96
46.49
46.10
129,700
Jun 16, 2026
47.66
47.74
46.97
47.35
46.96
78,300
Jun 15, 2026
48.18
48.93
47.21
47.27
46.88
83,100
Jun 12, 2026
48.25
48.49
47.97
48.39
47.99
82,200
Jun 11, 2026
48.09
48.25
47.28
47.94
47.54
118,200
Jun 10, 2026
47.84
48.06
47.52
47.92
47.52
106,900
Jun 9, 2026
46.99
47.99
46.99
47.56
47.17
67,200
Jun 8, 2026
46.79
47.30
46.59
46.82
46.43
84,700
Jun 5, 2026
45.91
47.00
45.75
46.64
46.25
107,900
Jun 4, 2026
45.75
46.74
45.69
45.83
45.45
163,100
Jun 3, 2026
45.97
45.97
44.89
45.00
44.63
69,200
Jun 2, 2026
45.44
46.31
45.44
46.09
45.71
46,900
Jun 1, 2026
46.01
46.48
45.12
45.65
45.27
84,900
May 29, 2026
46.07
46.49
45.96
46.10
45.72
84,700
May 28, 2026
46.06
46.20
45.67
46.20
45.82
95,500
May 27, 2026
46.09
46.42
45.63
46.23
45.85
72,500
May 26, 2026
45.89
46.46
45.68
46.07
45.69
52,100
May 22, 2026
45.91
46.84
45.59
45.97
45.59
62,000
May 21, 2026
45.45
45.98
45.13
45.76
45.38
60,600
May 20, 2026
44.92
46.01
44.92
45.79
45.41
77,000
May 19, 2026
44.72
45.19
44.48
45.03
44.66
62,200
May 18, 2026
44.30
45.59
44.30
45.07
44.70
70,200
May 15, 2026
44.89
45.12
44.19
44.27
43.90
127,400
May 14, 2026
45.23
45.53
44.79
44.86
44.49
63,300
May 13, 2026
44.81
45.39
44.67
44.91
44.54
92,400
May 12, 2026
45.08
45.31
44.51
45.09
44.72
73,900
May 11, 2026
45.76
45.87
44.75
45.24
44.87
88,100
May 8, 2026
45.62
46.00
45.46
45.70
45.32
56,500
May 7, 2026
46.09
46.28
45.55
45.79
45.41
73,400
May 6, 2026
46.30
46.61
45.73
45.86
45.48
132,900
May 5, 2026
45.67
46.26
45.67
46.07
45.69
77,200
May 4, 2026
45.94
46.34
45.49
45.50
45.12
81,800
May 1, 2026
45.28
46.11
45.10
45.94
45.56
55,000
Apr 30, 2026
45.02
45.83
44.75
45.34
44.96
62,800
Apr 29, 2026
45.85
46.10
45.06
45.30
44.92
138,900
Apr 28, 2026
45.86
46.33
45.78
46.20
45.82
135,000
Apr 27, 2026
45.38
45.92
45.18
45.50
45.12
104,500
Apr 24, 2026
44.66
45.55
44.59
45.34
44.96
136,300
Apr 23, 2026
44.94
45.35
44.84
45.04
44.67
65,800
Apr 22, 2026
45.05
45.47
44.75
44.95
44.58
101,000
Apr 21, 2026
45.35
45.44
44.70
44.90
44.53
124,400
Apr 20, 2026
45.93
46.42
45.40
45.55
45.17
88,500
Apr 17, 2026
45.56
46.30
45.39
45.99
45.61
126,800
Apr 16, 2026
45.24
45.70
44.75
45.07
44.70
212,000
Apr 15, 2026
44.50
45.94
44.34
45.34
44.96
199,800
Apr 14, 2026
45.90
46.76
45.21
46.51
46.12
124,500
Apr 13, 2026
46.19
46.37
45.75
46.11
45.73
70,100
Apr 10, 2026
46.50
46.50
45.65
46.36
45.98
94,900
Apr 9, 2026
46.15
46.89
46.15
46.51
46.12
172,100
Apr 8, 2026
46.82
47.36
46.16
46.30
45.92
91,500
Apr 7, 2026
45.00
45.79
44.53
45.69
45.31
95,900
Apr 6, 2026
44.50
45.24
44.33
44.93
44.56
149,400
Apr 2, 2026
44.10
44.88
43.95
44.70
44.33
150,400
Apr 1, 2026
44.47
45.05
44.38
44.48
44.11
136,200
Mar 31, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
44.21
44.50
43.79
44.41
44.04
75,700
Mar 30, 2026
43.87
44.29
43.70
44.04
43.50
70,600
Mar 27, 2026
43.37
44.15
43.25
43.71
43.17
66,400
Mar 26, 2026
43.26
43.90
43.26
43.85
43.31
61,100
Mar 25, 2026
44.45
44.50
43.54
43.70
43.16
100,100
Mar 24, 2026
43.05
44.41
43.05
43.91
43.37
134,400
Mar 23, 2026
43.75
44.54
43.51
43.54
43.00
177,000
Mar 20, 2026
43.93
43.99
42.91
42.91
42.38
398,600
Mar 19, 2026
43.24
44.21
43.20
43.85
43.31
85,100
Mar 18, 2026
43.96
44.31
43.49
43.50
42.96
107,200
Mar 17, 2026
44.54
45.06
43.75
44.12
43.58
122,500
Mar 16, 2026
44.01
44.49
43.84
44.27
43.72
85,600
Mar 13, 2026
44.03
44.24
43.00
43.64
43.10
100,100
Mar 12, 2026
43.03
44.01
42.73
43.70
43.16
117,800
Mar 11, 2026
43.94
44.22
43.60
43.70
43.16
134,100
Mar 10, 2026
43.98
45.40
43.95
44.42
43.87
101,800
Mar 9, 2026
43.91
45.00
43.25
44.41
43.86
166,500
Mar 6, 2026
44.97
44.97
43.53
44.57
44.02
108,600
Mar 5, 2026
44.97
45.41
44.50
45.20
44.64
103,200
Mar 4, 2026
45.62
46.01
45.17
45.50
44.94
139,200
Mar 3, 2026
44.68
45.68
44.18
45.39
44.83
132,000
Mar 2, 2026
44.24
45.76
44.24
45.45
44.89
127,600
Feb 27, 2026
45.20
46.11
44.51
44.88
44.33
126,200
Feb 26, 2026
46.35
46.76
45.32
45.90
45.33
123,000
Feb 25, 2026
45.76
46.42
45.57
46.00
45.43
170,000
Feb 24, 2026
45.60
45.64
44.76
45.64
45.08
91,300
Feb 23, 2026
46.27
46.79
44.61
45.25
44.69
151,500
Feb 20, 2026
45.77
46.49
45.70
46.46
45.89
139,000
Feb 19, 2026
45.01
45.88
45.00
45.68
45.12
117,100
Feb 18, 2026
46.00
46.30
45.48
45.51
44.95
84,200
Feb 17, 2026
46.33
47.00
46.19
46.19
45.62
94,300
Feb 13, 2026
46.19
46.63
45.54
46.17
45.60
69,000
Feb 12, 2026
46.56
46.56
45.06
46.37
45.80
141,400
Feb 11, 2026
46.99
47.32
45.71
46.13
45.56
74,400
Feb 10, 2026
47.40
47.83
46.24
46.69
46.11
123,700
Feb 9, 2026
47.24
47.95
46.07
47.46
46.87
78,100
Feb 6, 2026
47.82
48.25
47.24
47.49
46.90
80,300
Feb 5, 2026
47.45
48.01
46.80
47.55
46.96
108,900
Feb 4, 2026
47.69
48.66
47.20
47.26
46.68
84,800
Feb 3, 2026
47.10
48.00
46.66
47.36
46.78
88,800
Feb 2, 2026
46.28
47.30
45.54
47.13
46.55
119,600
Jan 30, 2026
46.06
46.36
45.49
46.12
45.55
92,400
Jan 29, 2026
45.52
46.33
45.10
46.26
45.69
111,900
Jan 28, 2026
45.51
45.57
44.93
45.19
44.63
78,800
Jan 27, 2026
45.43
46.54
45.25
45.60
45.04
96,800
Jan 26, 2026
45.03
45.66
44.53
45.48
44.92
76,000
Jan 23, 2026
48.41
48.41
45.03
45.18
44.62
97,200
Jan 22, 2026
49.72
50.07
48.22
48.90
48.30
225,700
Jan 21, 2026
46.96
49.11
46.39
49.00
48.40
162,500
Jan 20, 2026
46.31
46.93
46.31
46.49
45.92
52,700
Jan 16, 2026
47.12
47.54
46.90
46.92
46.34
69,000
Jan 15, 2026
46.29
47.43
46.29
47.39
46.81
90,900
Jan 14, 2026
45.57
46.42
45.00
46.32
45.75
63,000
Jan 13, 2026
45.69
46.38
45.34
45.57
45.01
42,400
Jan 12, 2026
45.54
46.08
45.33
45.67
45.11
61,700
Jan 9, 2026
46.59
46.73
45.66
45.74
45.18
49,500
Jan 8, 2026
45.09
46.99
45.09
46.69
46.11
72,900
Jan 7, 2026
45.30
45.64
44.70
45.42
44.86
52,000
Jan 6, 2026
44.88
45.31
44.46
45.30
44.74
82,200
Jan 5, 2026
45.03
46.07
44.70
45.11
44.55
98,000
Jan 2, 2026
44.59
45.43
44.50
44.86
44.31
127,200
Dec 31, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
45.07
45.23
44.23
44.65
44.10
96,200
Dec 30, 2025
45.19
45.71
44.57
44.88
44.15
70,300
Dec 29, 2025
45.68
45.68
45.14
45.15
44.41
33,000
Dec 26, 2025
45.76
46.10
45.12
45.65
44.91
43,700
Dec 24, 2025
45.27
46.20
45.00
45.68
44.94
46,800
Dec 23, 2025
45.78
46.74
45.42
45.42
44.68
65,200
Dec 22, 2025
45.80
47.33
45.74
45.93
45.18
67,900
Dec 19, 2025
47.28
47.75
44.38
45.78
45.03
274,600
Dec 18, 2025
47.30
48.14
47.18
47.50
46.73
69,200
Dec 17, 2025
47.18
47.90
46.95
47.07
46.30
56,000
Dec 16, 2025
47.15
47.60
46.91
47.20
46.43
62,800
Dec 15, 2025
47.01
47.91
46.94
46.99
46.22
67,000
Dec 12, 2025
46.81
46.92
46.39
46.82
46.06
70,000
Dec 11, 2025
46.50
47.34
44.33
46.52
45.76
95,200
Dec 10, 2025
45.52
46.95
42.94
46.46
45.70
100,300
Dec 9, 2025
45.18
45.98
43.94
45.23
44.49
70,200
Dec 8, 2025
45.31
45.73
44.89
44.89
44.16
58,600
Dec 5, 2025
44.85
45.47
44.71
44.88
44.15
60,100
Dec 4, 2025
45.19
45.51
45.00
45.12
44.38
46,200
Dec 3, 2025
43.82
45.18
43.82
45.04
44.31
72,900
Dec 2, 2025
44.17
44.74
43.59
43.78
43.07
75,900
Dec 1, 2025
43.39
44.25
43.39
43.98
43.26
47,800
Nov 28, 2025
43.35
43.86
43.35
43.54
42.83
48,500
Nov 26, 2025
43.53
43.88
43.38
43.49
42.78
51,400
Nov 25, 2025
42.71
43.94
42.55
43.88
43.16
59,100
Nov 24, 2025
42.48
42.99
42.09
42.36
41.67
48,700
Nov 21, 2025
41.89
42.63
41.86
42.53
41.84
151,200
Nov 20, 2025
41.80
42.75
41.50
41.54
40.86
93,800
Nov 19, 2025
41.19
41.50
41.08
41.37
40.70
72,600
Nov 18, 2025
40.46
41.40
40.22
41.16
40.49
93,200
Nov 17, 2025
41.91
42.19
40.61
40.74
40.08
91,500
Nov 14, 2025
41.70
42.11
40.95
42.02
41.34
44,600
Nov 13, 2025
41.68
42.46
41.26
41.87
41.19
77,500
Nov 12, 2025
42.01
42.86
41.72
41.76
41.08
40,300
Nov 11, 2025
41.73
42.47
41.30
42.26
41.57
78,500
Nov 10, 2025
41.13
41.87
40.95
41.69
41.01
67,900
Nov 7, 2025
40.97
41.26
40.60
41.23
40.56
52,200
Nov 6, 2025
41.30
41.44
40.78
40.83
40.16
41,100
Nov 5, 2025
40.81
41.70
40.75
41.42
40.74
70,300
Nov 4, 2025
40.54
40.89
40.00
40.80
40.14
65,800
Nov 3, 2025
40.51
40.73
39.98
40.68
40.02
64,300
Oct 31, 2025
40.40
40.77
40.18
40.51
39.85
73,100
Oct 30, 2025
40.95
41.78
40.38
40.75
40.09
74,700
Oct 29, 2025
41.43
42.34
40.72
41.13
40.46
133,000
