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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.93$34.0927,400——
2021-12-30$33.84$34.00111,000——
2021-12-29$33.99$34.0755,000——
2021-12-28$34.45$34.5325,800——
2021-12-27$34.02$34.1044,500——
2021-12-23$33.28$33.3643,500——
2021-12-22$33.20$33.2846,400——
2021-12-21$32.95$33.0362,600——
2021-12-20$32.18$32.26147,400——
2021-12-17$32.45$32.53205,400——
2021-12-16$32.39$32.47104,800——
2021-12-15$32.34$32.42125,200——
2021-12-14$32.09$32.1671,700——
2021-12-13$31.81$31.8832,200——
2021-12-10$32.45$32.5328,900——
2021-12-09$32.26$32.3443,800——
2021-12-08$32.70$32.7839,300——
2021-12-07$32.96$33.0489,100——
2021-12-06$33.47$33.5554,600——
2021-12-03$32.84$32.9224,900——
2021-12-02$33.82$33.9026,400——
2021-12-01$32.86$32.9449,100——
2021-11-30$32.52$32.6046,000——
2021-11-29$32.46$32.5435,900——
2021-11-26$33.11$33.1933,100——
2021-11-24$34.61$34.6929,500——
2021-11-23$35.04$35.1235,500——
2021-11-22$34.70$34.7844,100——
2021-11-19$34.69$34.7730,500——
2021-11-18$35.28$35.3667,000——
2021-11-17$35.72$35.8044,300——
2021-11-16$35.67$35.7545,900——
2021-11-15$35.15$35.2385,200——
2021-11-12$34.95$35.0341,100——
2021-11-11$34.97$35.0550,200——
2021-11-10$34.71$34.7960,400——
2021-11-09$33.88$33.9668,700——
2021-11-08$33.99$34.0772,200——
2021-11-05$33.35$33.4377,300——
2021-11-04$32.88$32.9624,200——
2021-11-03$33.07$33.1551,800——
2021-11-02$32.95$33.0329,000——
2021-11-01$33.61$33.6961,800——
2021-10-29$33.46$33.5427,200——
2021-10-28$33.50$33.5821,300——
2021-10-27$33.09$33.1722,000——
2021-10-26$33.45$33.5329,300——
2021-10-25$34.04$34.1231,500——
2021-10-22$34.29$34.3771,200——
2021-10-21$33.11$33.1948,600——
2021-10-20$33.82$33.9054,000——
2021-10-19$35.00$35.0843,600——
2021-10-18$35.18$35.2654,200——
2021-10-15$34.48$34.5636,000——
2021-10-14$34.70$34.7846,300——
2021-10-13$33.86$33.9424,100——
2021-10-12$34.39$34.4731,300——
2021-10-11$34.07$34.1520,600——
2021-10-08$34.80$34.8816,900——
2021-10-07$34.86$34.9433,400——
2021-10-06$34.45$34.5317,500——
2021-10-05$34.71$34.7916,400——
2021-10-04$34.17$34.2526,300——
2021-10-01$34.09$34.1728,000——
2021-09-30$33.38$33.4640,400——
2021-09-29$34.23$34.3132,800——
2021-09-28$34.36$34.3631,100——
2021-09-27$34.97$34.9757,100——
2021-09-24$33.67$33.6727,400——
2021-09-23$33.60$33.6041,700——
2021-09-22$31.91$31.9156,900——
2021-09-21$31.79$31.7965,200——
2021-09-20$30.36$30.3647,600——
2021-09-17$30.11$30.11300,400——
2021-09-16$30.86$30.8626,300——
2021-09-15$31.19$31.1926,100——
2021-09-14$30.90$30.90102,900——
2021-09-13$31.67$31.6748,500——
2021-09-10$31.74$31.7437,800——
2021-09-09$31.92$31.9254,800——
2021-09-08$31.76$31.7631,100——
2021-09-07$31.80$31.80121,400——
2021-09-03$31.78$31.7817,300——
2021-09-02$32.07$32.0728,300——
2021-09-01$32.14$32.1429,200——
2021-08-31$32.08$32.0813,700——
2021-08-30$31.97$31.9730,500——
2021-08-27$32.21$32.2126,200——
2021-08-26$31.51$31.5152,700——
2021-08-25$31.45$31.4518,900——
2021-08-24$31.59$31.5917,300——
2021-08-23$31.57$31.5720,100——
2021-08-20$31.74$31.7418,500——
2021-08-19$31.46$31.4618,300——
2021-08-18$32.45$32.4547,600——
2021-08-17$32.25$32.2527,300——
2021-08-16$32.45$32.4557,200——
2021-08-13$31.56$31.569,400——
2021-08-12$31.84$31.8421,600——
2021-08-11$32.36$32.3616,600——
2021-08-10$31.98$31.9812,900——
2021-08-09$31.26$31.2614,500——
2021-08-06$32.08$32.0834,900——
2021-08-05$31.03$31.0322,000——
2021-08-04$30.23$30.2319,900——
2021-08-03$30.48$30.4890,200——
2021-08-02$29.64$29.6475,900——
2021-07-30$29.46$29.4639,800——
2021-07-29$30.11$30.1112,000——
2021-07-28$30.51$30.5118,700——
2021-07-27$30.26$30.2615,800——
2021-07-26$30.44$30.4415,800——
2021-07-23$30.12$30.1217,500——
2021-07-22$29.98$29.9822,900——
2021-07-21$30.83$30.8328,000——
2021-07-20$30.52$30.5271,200——
2021-07-19$28.30$28.3027,300——
2021-07-16$29.33$29.3314,300——
2021-07-15$29.95$29.9527,500——
2021-07-14$29.56$29.5615,900——
2021-07-13$29.48$29.4819,400——
2021-07-12$30.04$30.0428,000——
2021-07-09$29.87$29.8714,700——
2021-07-08$28.95$28.9560,700——
2021-07-07$29.34$29.3429,800——
2021-07-06$29.52$29.5225,200——
2021-07-02$30.70$30.7023,500——
2021-07-01$30.99$30.9916,300——
2021-06-30$30.49$30.4951,300——
2021-06-29$31.07$31.0722,900——
2021-06-28$31.30$31.3050,400——
2021-06-25$32.25$32.25347,700——
2021-06-24$31.69$31.6931,700——
2021-06-23$31.42$31.4242,100——
2021-06-22$31.50$31.5051,500——
2021-06-21$31.42$31.4252,300——
2021-06-18$31.05$31.05132,200——
2021-06-17$31.00$31.0089,900——
2021-06-16$31.84$31.8443,500——
2021-06-15$31.86$31.8630,500——
2021-06-14$31.68$31.6833,200——
2021-06-11$31.71$31.7120,100——
2021-06-10$31.53$31.5327,800——
2021-06-09$31.71$31.7126,100——
2021-06-08$32.65$32.6516,500——
2021-06-07$32.94$32.9419,300——
2021-06-04$32.85$32.8522,000——
2021-06-03$33.01$33.0134,700——
2021-06-02$33.16$33.1629,900——
2021-06-01$33.19$33.1933,600——
2021-05-28$32.86$32.8625,800——
2021-05-27$32.42$32.4249,700——
2021-05-26$32.35$32.3532,100——
2021-05-25$31.50$31.5060,800——
2021-05-24$31.54$31.5435,500——
2021-05-21$31.89$31.8926,400——
2021-05-20$31.61$31.6122,900——
2021-05-19$31.85$31.8530,100——
2021-05-18$31.90$31.9033,500——
2021-05-17$32.10$32.1041,900——
2021-05-14$30.92$30.9256,100——
2021-05-13$30.22$30.2224,600——
2021-05-12$29.23$29.2335,700——
2021-05-11$28.87$28.8721,600——
2021-05-10$30.10$30.1043,300——
2021-05-07$30.73$30.7317,300——
2021-05-06$30.78$30.7829,100——
2021-05-05$30.35$30.3556,000——
2021-05-04$30.04$30.0428,400——
2021-05-03$30.35$30.3538,400——
2021-04-30$29.26$29.2654,200——
2021-04-29$29.59$29.5933,500——
2021-04-28$29.61$29.6125,500——
2021-04-27$29.51$29.5123,600——
2021-04-26$30.08$30.0817,300——
2021-04-23$30.61$30.6127,100——
2021-04-22$29.63$29.6340,900——
2021-04-21$29.75$29.7527,900——
2021-04-20$28.00$28.0043,900——
2021-04-19$28.40$28.4021,100——
2021-04-16$29.04$29.0417,000——
2021-04-15$29.05$29.0533,100——
2021-04-14$28.71$28.7116,500——
2021-04-13$28.45$28.4520,800——
2021-04-12$28.53$28.538,600——
2021-04-09$28.50$28.5030,100——
2021-04-08$28.65$28.6518,700——
2021-04-07$28.00$28.0044,900——
2021-04-06$27.76$27.7645,900——
2021-04-05$27.60$27.608,100——
2021-04-01$27.52$27.5220,200——
2021-03-31$27.40$27.4054,300——
2021-03-30$28.10$28.1029,700——
2021-03-29$28.16$28.1627,200——
2021-03-26$28.54$28.5425,700——
2021-03-25$27.89$27.8921,400——
2021-03-24$27.27$27.2731,500——
2021-03-23$27.12$27.1244,300——
2021-03-22$28.64$28.6445,100——
2021-03-19$29.31$29.31138,600——
2021-03-18$28.87$28.8746,900——
2021-03-17$28.32$28.3232,500——
2021-03-16$28.35$28.3523,300——
2021-03-15$28.74$28.7426,500——
2021-03-12$29.10$29.1019,300——
2021-03-11$28.36$28.3633,100——
2021-03-10$28.25$28.2549,500——
2021-03-09$28.64$28.6427,300——
2021-03-08$29.30$29.3033,600——
2021-03-05$28.76$28.7627,300——
2021-03-04$27.67$27.6740,200——
2021-03-03$28.01$28.0132,900——
2021-03-02$26.50$26.5024,900——
2021-03-01$26.60$26.6031,000——
2021-02-26$26.00$26.0035,100——
2021-02-25$26.39$26.3960,100——
2021-02-24$26.58$26.5828,300——
2021-02-23$25.20$25.2058,400——
2021-02-22$24.48$24.4856,500——
2021-02-19$24.03$24.0328,500——
2021-02-18$23.26$23.2616,600——
2021-02-17$23.72$23.7222,400——
2021-02-16$24.12$24.1223,700——
2021-02-12$23.68$23.689,700——
2021-02-11$23.82$23.8233,000——
2021-02-10$24.06$24.0626,800——
2021-02-09$24.75$24.7511,800——
2021-02-08$24.42$24.4222,500——
2021-02-05$24.57$24.5716,900——
2021-02-04$24.33$24.3318,900——
2021-02-03$23.76$23.7623,200——
2021-02-02$23.25$23.2537,000——
2021-02-01$22.87$22.8727,600——
2021-01-29$22.08$22.0842,300——
2021-01-28$23.39$23.3951,000——
2021-01-27$22.83$22.8347,100——
2021-01-26$23.27$23.2740,100——
2021-01-25$23.15$23.1525,500——
2021-01-22$23.53$23.5340,900——
2021-01-21$23.48$23.4832,400——
2021-01-20$23.94$23.9435,500——
2021-01-19$24.65$24.65113,900——
2021-01-15$23.86$23.8620,500——
2021-01-14$23.87$23.8754,200——
2021-01-13$23.43$23.4318,000——
2021-01-12$23.84$23.8434,400——
2021-01-11$23.41$23.4116,400——
2021-01-08$23.17$23.1728,400——
2021-01-07$23.62$23.6229,900——
2021-01-06$23.79$23.7959,000——
2021-01-05$21.79$21.7935,800——
2021-01-04$21.54$21.5449,300——