Equity Bancshares, Inc. (EQBK) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +4.0%
- 3M
- +6.6%
- YTD
- +8.6%
- 1Y
- +12.7%
- 3Y
- +29.0%
- 5Y
- +10.7%
Loading 10-year price history...
EQBK Historical Performance
EQBK Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -2.1%
- 2016 annual price return
- +44.8%
- 2017 annual price return
- +8.5%
- 2018 annual price return
- -1.2%
- 2019 annual price return
- -13.8%
- 2020 annual price return
- -28.3%
- 2021 annual price return
- +57.5%
- 2022 annual price return
- -4.8%
- 2023 annual price return
- +4.3%
- 2024 annual price return
- +25.6%
- 2025 annual price return
- +7.7%
- 2026 annual price return
- +0.0%
EQBK Stock Price Trajectory (2015–2026)
As of July 8, 2026, Equity Bancshares, Inc. (EQBK) trades at $48.70, representing a +12.7% return over the past year. The stock has delivered a +74.6% total return over five years (+10.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $51.48 on July 2, 2026. From this peak, EQBK has corrected -5.4%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-7.1% 1Y), BOKF (+38.2% 1Y), and SBCF (+12.4% 1Y), EQBK has underperformed the peer group average. Compare EQBK vs FFIN →
EQBK Historical Price Data · from 2015
Rows 1–50 of 2,677| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 49.18 | 49.33 | 48.65 | 48.70 | 60K | -0.47% |
| 2026-07-06 | 49.04 | 49.40 | 48.44 | 48.93 | 95K | -0.61% |
| 2026-07-02 | 49.95 | 51.48 | 48.88 | 49.23 | 121K | -1.93% |
| 2026-07-01 | 49.39 | 50.56 | 49.30 | 50.20 | 244K | +2.47% |
| 2026-06-30 | 48.49 | 49.23 | 48.49 | 48.99 | 112K | -0.24% |
| 2026-06-29 | 48.88 | 49.33 | 48.65 | 49.11 | 157K | -1.01% |
| 2026-06-26 | 48.41 | 49.61 | 48.41 | 49.61 | 369K | +3.10% |
| 2026-06-25 | 48.20 | 48.75 | 47.00 | 48.12 | 131K | +0.67% |
| 2026-06-24 | 47.51 | 47.83 | 47.43 | 47.80 | 157K | +0.40% |
| 2026-06-23 | 47.53 | 47.64 | 46.72 | 47.61 | 176K | +1.49% |
| 2026-06-22 | 46.59 | 47.23 | 46.59 | 46.91 | 133K | +0.67% |
| 2026-06-18 | 46.72 | 47.08 | 46.30 | 46.60 | 220K | +0.24% |
| 2026-06-17 | 47.28 | 47.51 | 45.96 | 46.49 | 128K | -1.82% |
| 2026-06-16 | 47.66 | 47.73 | 46.97 | 47.35 | 72K | +0.17% |
| 2026-06-15 | 48.18 | 48.49 | 47.22 | 47.27 | 78K | -2.31% |
| 2026-06-12 | 48.30 | 48.49 | 47.97 | 48.39 | 82K | +0.94% |
| 2026-06-11 | 48.09 | 48.19 | 47.28 | 47.94 | 111K | +0.04% |
| 2026-06-10 | 47.64 | 48.06 | 47.52 | 47.92 | 95K | +0.76% |
| 2026-06-09 | 46.99 | 47.94 | 46.99 | 47.56 | 66K | +1.58% |
| 2026-06-08 | 47.15 | 47.30 | 46.59 | 46.82 | 84K | +0.39% |
| 2026-06-05 | 45.85 | 46.99 | 45.76 | 46.64 | 104K | +1.77% |
| 2026-06-04 | 45.64 | 46.74 | 45.64 | 45.83 | 162K | +1.84% |
| 2026-06-03 | 45.92 | 45.97 | 44.85 | 45.00 | 69K | -2.36% |
| 2026-06-02 | 45.44 | 46.30 | 45.44 | 46.09 | 44K | +0.96% |
| 2026-06-01 | 46.01 | 46.48 | 45.12 | 45.65 | 84K | -0.98% |
| 2026-05-29 | 46.13 | 46.43 | 45.98 | 46.10 | 41K | -0.22% |
| 2026-05-28 | 46.02 | 46.20 | 45.67 | 46.20 | 94K | -0.06% |
| 2026-05-27 | 46.18 | 46.41 | 45.63 | 46.23 | 68K | +0.35% |
| 2026-05-26 | 46.02 | 46.45 | 45.68 | 46.07 | 50K | +0.22% |
| 2026-05-22 | 45.91 | 46.84 | 45.59 | 45.97 | 57K | +0.46% |
| 2026-05-21 | 45.52 | 45.98 | 45.13 | 45.76 | 58K | -0.07% |
| 2026-05-20 | 44.92 | 46.01 | 44.92 | 45.79 | 75K | +1.69% |
| 2026-05-19 | 44.80 | 45.13 | 44.55 | 45.03 | 47K | -0.09% |
| 2026-05-18 | 44.87 | 45.59 | 44.30 | 45.07 | 50K | +1.81% |
| 2026-05-15 | 44.89 | 45.12 | 44.20 | 44.27 | 126K | -1.32% |
| 2026-05-14 | 45.15 | 45.78 | 44.79 | 44.86 | 56K | -0.11% |
| 2026-05-13 | 44.81 | 45.39 | 44.66 | 44.91 | 86K | -0.40% |
| 2026-05-12 | 45.08 | 45.31 | 44.55 | 45.09 | 73K | -0.33% |
| 2026-05-11 | 45.79 | 45.87 | 44.75 | 45.24 | 81K | -1.01% |
| 2026-05-08 | 46.13 | 46.13 | 45.46 | 45.70 | 55K | -0.20% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EQBK — Frequently Asked Questions
Quick answers to the most common questions about buying EQBK stock.
How has EQBK stock performed recently?
EQBK returned +12.7% over the past year, beating its 5-year annualized CAGR of +10.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EQBK's all-time high price?
Equity Bancshares, Inc. reached $51.48 on 2026-07-02. The 52-week high is $51.48. Current 1-year return of +12.7% 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.