Equity Bancshares, Inc. (EQBK) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
EQBK Historical Performance
Short-Term Returns
EQBK Stock Price Trajectory (2015–2026)
As of May 8, 2026, Equity Bancshares, Inc. (EQBK) trades at $45.79, representing a +16.9% return over the past year. The stock has delivered a +56.6% total return over five years (+8.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.85 on November 25, 2024. From this peak, EQBK has corrected -10.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-5.4% 1Y), BOKF (+42.2% 1Y), and SBCF (+28.4% 1Y), EQBK has underperformed the peer group average. Compare EQBK vs FFIN →
EQBK Historical Price Data (2025–2026)
Showing 30 of 2,637 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.19 | 46.27 | 45.69 | 45.79 | 69K | -0.21% |
| 2026-05-06 | 46.77 | 46.77 | 45.73 | 45.88 | 132K | -0.40% |
| 2026-05-05 | 45.67 | 46.26 | 45.67 | 46.07 | 72K | +1.20% |
| 2026-05-04 | 45.94 | 46.34 | 45.49 | 45.52 | 60K | -0.88% |
| 2026-05-01 | 44.76 | 46.11 | 44.76 | 45.93 | 43K | +1.30% |
| 2026-04-30 | 45.02 | 45.83 | 44.75 | 45.34 | 61K | +0.09% |
| 2026-04-29 | 45.85 | 46.10 | 45.06 | 45.30 | 117K | -1.95% |
| 2026-04-28 | 45.86 | 46.33 | 45.78 | 46.20 | 134K | +1.56% |
| 2026-04-27 | 45.38 | 45.91 | 45.18 | 45.49 | 84K | +0.33% |
| 2026-04-24 | 44.66 | 45.45 | 44.59 | 45.34 | 122K | +0.67% |
| 2026-04-23 | 44.94 | 45.35 | 44.84 | 45.04 | 65K | +0.20% |
| 2026-04-22 | 44.98 | 45.47 | 44.79 | 44.95 | 100K | +0.11% |
| 2026-04-21 | 45.35 | 45.44 | 44.70 | 44.90 | 118K | -1.43% |
| 2026-04-20 | 45.93 | 46.41 | 45.40 | 45.55 | 86K | -0.81% |
| 2026-04-17 | 45.90 | 46.30 | 45.39 | 45.92 | 101K | +1.89% |
| 2026-04-16 | 45.24 | 45.70 | 44.74 | 45.07 | 188K | -0.60% |
| 2026-04-15 | 44.40 | 45.94 | 44.34 | 45.34 | 199K | -2.52% |
| 2026-04-14 | 45.90 | 46.76 | 45.21 | 46.51 | 120K | +0.87% |
| 2026-04-13 | 46.19 | 46.37 | 45.91 | 46.11 | 52K | -0.54% |
| 2026-04-10 | 46.50 | 46.50 | 45.65 | 46.36 | 95K | -0.32% |
| 2026-04-09 | 46.15 | 46.89 | 46.15 | 46.51 | 170K | +0.45% |
| 2026-04-08 | 46.82 | 46.94 | 46.16 | 46.30 | 86K | +1.34% |
| 2026-04-07 | 44.76 | 45.84 | 44.52 | 45.69 | 94K | +1.69% |
| 2026-04-06 | 44.43 | 45.23 | 44.38 | 44.93 | 148K | +0.51% |
| 2026-04-02 | 44.01 | 44.89 | 43.95 | 44.70 | 148K | +0.49% |
| 2026-04-01 | 44.47 | 45.05 | 44.38 | 44.48 | 135K | +0.16% |
| 2026-03-31 | 44.09 | 44.50 | 43.79 | 44.41 | 74K | +0.84% |
| 2026-03-30 | 43.87 | 44.29 | 43.70 | 44.04 | 68K | +0.75% |
| 2026-03-27 | 43.37 | 44.15 | 43.37 | 43.71 | 58K | -0.32% |
| 2026-03-26 | 43.26 | 43.90 | 43.26 | 43.85 | 51K | +0.34% |
See EQBK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EQBK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EQBK vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonEQBK — Frequently Asked Questions
Quick answers to the most common questions about buying EQBK stock.
How has EQBK stock performed recently?
EQBK returned +16.9% over the past year, beating its 5-year annualized CAGR of +8.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EQBK's all-time high price?
Equity Bancshares, Inc. reached $50.85 on 2024-11-25. The 52-week high is $50.07. Current 1-year return of +16.9% places the stock closer to historical peaks.
Where can I download EQBK historical price data?
This page provides EQBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.