NYSE:EQBK | Historical Stock Price | EQUITY BANCSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.42$17.99$24.12$32.34$43.35$58.112015-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.59$21.5933,500——
2020-12-30$21.25$21.2528,200——
2020-12-29$21.24$21.2425,700——
2020-12-28$21.44$21.4432,700——
2020-12-24$21.32$21.328,900——
2020-12-23$21.30$21.3030,100——
2020-12-22$21.05$21.0528,500——
2020-12-21$20.88$20.8892,700——
2020-12-18$20.11$20.11256,300——
2020-12-17$21.19$21.1940,200——
2020-12-16$20.98$20.9832,900——
2020-12-15$21.25$21.2527,900——
2020-12-14$20.73$20.7342,300——
2020-12-11$21.29$21.2929,500——
2020-12-10$21.43$21.4320,700——
2020-12-09$21.52$21.5231,800——
2020-12-08$21.60$21.6044,600——
2020-12-07$21.46$21.4631,400——
2020-12-04$21.55$21.5520,700——
2020-12-03$20.63$20.6341,900——
2020-12-02$20.26$20.2637,800——
2020-12-01$20.35$20.3556,600——
2020-11-30$20.27$20.27258,800——
2020-11-27$21.84$21.8420,600——
2020-11-25$21.81$21.8152,900——
2020-11-24$22.77$22.7774,200——
2020-11-23$21.28$21.2831,800——
2020-11-20$21.42$21.4243,300——
2020-11-19$21.23$21.2323,400——
2020-11-18$21.02$21.0261,200——
2020-11-17$20.57$20.5741,900——
2020-11-16$21.10$21.1046,400——
2020-11-13$20.04$20.0444,700——
2020-11-12$19.39$19.3941,600——
2020-11-11$19.91$19.9146,300——
2020-11-10$20.93$20.9363,200——
2020-11-09$19.02$19.02115,000——
2020-11-06$17.84$17.8426,900——
2020-11-05$18.71$18.7139,100——
2020-11-04$18.30$18.3024,800——
2020-11-03$18.87$18.8757,500——
2020-11-02$18.88$18.8826,000——
2020-10-30$18.38$18.3835,100——
2020-10-29$18.59$18.5930,800——
2020-10-28$18.09$18.0934,300——
2020-10-27$18.66$18.6651,800——
2020-10-26$19.00$19.00117,100——
2020-10-23$18.73$18.7328,000——
2020-10-22$19.21$19.2167,000——
2020-10-21$18.00$18.0050,000——
2020-10-20$16.60$16.6030,700——
2020-10-19$15.75$15.7510,100——
2020-10-16$15.92$15.9216,100——
2020-10-15$15.71$15.7135,400——
2020-10-14$15.55$15.5520,800——
2020-10-13$16.09$16.0917,200——
2020-10-12$16.65$16.6535,600——
2020-10-09$16.53$16.5349,800——
2020-10-08$16.95$16.9532,500——
2020-10-07$16.70$16.7030,600——
2020-10-06$16.17$16.1772,500——
2020-10-05$16.21$16.2150,600——
2020-10-02$15.85$15.8525,500——
2020-10-01$15.59$15.59122,200——
2020-09-30$15.50$15.5038,500——
2020-09-29$15.27$15.2731,200——
2020-09-28$15.09$15.0941,900——
2020-09-25$14.29$14.2987,300——
2020-09-24$14.13$14.1332,300——
2020-09-23$14.16$14.1637,200——
2020-09-22$14.37$14.3744,900——
2020-09-21$14.59$14.5953,300——
2020-09-18$16.47$16.47117,700——
2020-09-17$16.48$16.4836,800——
2020-09-16$16.96$16.9649,800——
2020-09-15$16.45$16.4528,900——
2020-09-14$16.79$16.7934,200——
2020-09-11$16.33$16.3330,300——
2020-09-10$16.26$16.2631,300——
2020-09-09$16.21$16.2127,000——
2020-09-08$16.22$16.2237,800——
2020-09-04$16.55$16.5526,400——
2020-09-03$16.31$16.3141,800——
2020-09-02$16.27$16.2740,000——
2020-09-01$16.11$16.1138,700——
2020-08-31$15.90$15.9078,000——
2020-08-28$16.06$16.0631,100——
2020-08-27$15.84$15.8426,500——
2020-08-26$15.51$15.5146,800——
2020-08-25$15.74$15.7425,500——
2020-08-24$15.54$15.5457,000——
2020-08-21$15.02$15.0278,100——
2020-08-20$15.35$15.3516,900——
2020-08-19$15.56$15.5627,500——
2020-08-18$15.35$15.3541,200——
2020-08-17$16.09$16.0947,600——
2020-08-14$16.01$16.0174,900——
2020-08-13$15.87$15.8755,200——
2020-08-12$15.75$15.75191,100——
2020-08-11$16.20$16.2037,900——
2020-08-10$15.60$15.6087,100——
2020-08-07$15.30$15.3034,800——
2020-08-06$14.91$14.9132,900——
2020-08-05$14.67$14.6728,300——
2020-08-04$14.21$14.2148,000——
2020-08-03$14.11$14.11149,300——
2020-07-31$14.14$14.1444,900——
2020-07-30$14.10$14.1056,200——
2020-07-29$14.31$14.3176,500——
2020-07-28$14.11$14.1144,800——
2020-07-27$13.91$13.9161,800——
2020-07-24$14.56$14.5641,100——
2020-07-23$14.61$14.6143,400——
2020-07-22$14.22$14.2237,400——
2020-07-21$15.30$15.3028,300——
2020-07-20$14.24$14.2428,200——
2020-07-17$14.51$14.5129,700——
2020-07-16$15.17$15.1769,200——
2020-07-15$15.63$15.6368,700——
2020-07-14$14.91$14.91106,900——
2020-07-13$14.77$14.7783,300——
2020-07-10$14.70$14.7048,400——
2020-07-09$14.44$14.4461,900——
2020-07-08$15.25$15.2566,800——
2020-07-07$15.42$15.4233,100——
2020-07-06$15.83$15.8331,200——
2020-07-02$15.90$15.9034,700——
2020-07-01$15.69$15.6943,500——
2020-06-30$17.44$17.4428,000——
2020-06-29$16.93$16.9332,800——
2020-06-26$15.69$15.69119,100——
2020-06-25$16.69$16.6946,300——
2020-06-24$16.18$16.1855,800——
2020-06-23$16.76$16.7653,300——
2020-06-22$16.72$16.7239,600——
2020-06-19$17.23$17.23274,400——
2020-06-18$16.64$16.6453,100——
2020-06-17$16.39$16.3943,400——
2020-06-16$17.38$17.3857,900——
2020-06-15$16.52$16.5246,300——
2020-06-12$16.55$16.5573,700——
2020-06-11$15.91$15.91138,600——
2020-06-10$17.41$17.41103,500——
2020-06-09$18.02$18.02114,400——
2020-06-08$18.79$18.7997,200——
2020-06-05$18.68$18.68128,600——
2020-06-04$17.62$17.6264,400——
2020-06-03$17.41$17.4155,900——
2020-06-02$16.69$16.6931,600——
2020-06-01$16.53$16.5387,100——
2020-05-29$16.31$16.3158,200——
2020-05-28$17.04$17.04110,200——
2020-05-27$17.50$17.50121,900——
2020-05-26$17.27$17.2742,100——
2020-05-22$15.90$15.90154,100——
2020-05-21$15.51$15.5129,500——
2020-05-20$15.74$15.7435,500——
2020-05-19$15.51$15.5169,600——
2020-05-18$15.30$15.3046,000——
2020-05-15$13.72$13.7257,500——
2020-05-14$13.25$13.2546,900——
2020-05-13$13.59$13.5970,800——
2020-05-12$14.09$14.0959,400——
2020-05-11$15.25$15.2569,500——
2020-05-08$16.10$16.10119,200——
2020-05-07$15.14$15.1441,400——
2020-05-06$15.76$15.7633,500——
2020-05-05$16.79$16.7928,300——
2020-05-04$17.44$17.4428,400——
2020-05-01$17.83$17.8346,800——
2020-04-30$18.74$18.7440,800——
2020-04-29$20.50$20.50101,900——
2020-04-28$18.00$18.0050,200——
2020-04-27$17.93$17.9337,700——
2020-04-24$16.88$16.8825,800——
2020-04-23$16.65$16.6573,500——
2020-04-22$15.85$15.8549,100——
2020-04-21$16.04$16.0440,500——
2020-04-20$16.41$16.4167,100——
2020-04-17$16.36$16.3645,100——
2020-04-16$14.11$14.1177,400——
2020-04-15$15.73$15.7395,700——
2020-04-14$16.89$16.8999,900——
2020-04-13$17.05$17.0524,600——
2020-04-09$17.84$17.8489,300——
2020-04-08$16.71$16.7185,300——
2020-04-07$16.63$16.6336,900——
2020-04-06$16.36$16.3654,600——
2020-04-03$15.43$15.4343,500——
2020-04-02$16.49$16.4945,100——
2020-04-01$16.23$16.2352,600——
2020-03-31$17.25$17.2584,900——
2020-03-30$17.74$17.7442,400——
2020-03-27$17.51$17.5149,800——
2020-03-26$18.37$18.3756,600——
2020-03-25$16.91$16.9138,500——
2020-03-24$17.51$17.5187,000——
2020-03-23$16.57$16.5756,200——
2020-03-20$16.31$16.31127,000——
2020-03-19$17.00$17.00109,000——
2020-03-18$14.78$14.7890,900——
2020-03-17$16.87$16.87106,000——
2020-03-16$15.93$15.93122,100——
2020-03-13$19.61$19.61233,800——
2020-03-12$19.30$19.3067,100——
2020-03-11$20.95$20.9557,800——
2020-03-10$22.20$22.2055,300——
2020-03-09$21.42$21.4255,900——
2020-03-06$24.09$24.0931,500——
2020-03-05$25.23$25.2343,000——
2020-03-04$26.41$26.4138,500——
2020-03-03$26.15$26.1559,700——
2020-03-02$27.48$27.4862,300——
2020-02-28$26.18$26.18148,200——
2020-02-27$27.19$27.1947,500——
2020-02-26$27.74$27.7435,600——
2020-02-25$27.33$27.3341,900——
2020-02-24$27.86$27.8642,200——
2020-02-21$28.05$28.0519,400——
2020-02-20$28.26$28.2619,200——
2020-02-19$27.94$27.9430,900——
2020-02-18$27.87$27.8726,400——
2020-02-14$28.34$28.3436,100——
2020-02-13$28.34$28.3415,900——
2020-02-12$28.11$28.1122,300——
2020-02-11$28.11$28.1120,900——
2020-02-10$28.13$28.1325,200——
2020-02-07$27.92$27.92117,300——
2020-02-06$28.03$28.0343,300——
2020-02-05$28.49$28.4948,600——
2020-02-04$28.00$28.0060,800——
2020-02-03$27.53$27.5348,800——
2020-01-31$26.86$26.8654,000——
2020-01-30$27.61$27.6126,900——
2020-01-29$27.16$27.1626,000——
2020-01-28$27.94$27.9428,100——
2020-01-27$28.25$28.2548,100——
2020-01-24$28.06$28.06120,400——
2020-01-23$27.39$27.3934,500——
2020-01-22$27.25$27.2555,400——
2020-01-21$27.88$27.8845,000——
2020-01-17$28.29$28.2998,500——
2020-01-16$28.54$28.5437,800——
2020-01-15$28.10$28.1037,200——
2020-01-14$28.49$28.4930,400——
2020-01-13$28.75$28.7531,400——
2020-01-10$28.60$28.6031,500——
2020-01-09$29.08$29.0832,600——
2020-01-08$29.31$29.3142,300——
2020-01-07$29.05$29.0570,100——
2020-01-06$29.41$29.4147,300——
2020-01-03$29.94$29.9435,100——
2020-01-02$30.13$30.1348,700——