Equity Bancshares, Inc.
EQBKNYSEFinancial Services● Active
$46.82
+$0.18(+0.39%)
Market Cap$966401226
P/E Ratio—
52W High$50.07
52W Low$36.04
Equity Bancshares, Inc.（EQBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eqbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.85
Nov 25, 2024
-7.9% from here
5-Year Low5Y
$20.50
May 11, 2023
+128.4% from low
IPO Priceadj.
$23.89
Nov 11, 2015
+96.0% since IPO
1 Year Ago
$39.55
Jun 9, 2025
+18.4% in 1Y
5 Years Ago
$31.71
Jun 9, 2021
+47.7% in 5Y
10 Years Ago
$23.73
Jun 9, 2016
+97.3% in 10Y
Historical Price Data · EQBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.79 | $47.30 | $46.59 | $46.82 | $46.82 | 85K | +0.06% |
| Jun 5, 2026 | $45.91 | $47.00 | $45.75 | $46.64 | $46.64 | 108K | +1.59% |
| Jun 4, 2026 | $45.75 | $46.74 | $45.69 | $45.83 | $45.83 | 163K | +0.17% |
| Jun 3, 2026 | $45.97 | $45.97 | $44.89 | $45.00 | $45.00 | 69K | -2.11% |
| Jun 2, 2026 | $45.44 | $46.31 | $45.44 | $46.09 | $46.09 | 47K | +1.43% |
| Jun 1, 2026 | $46.01 | $46.48 | $45.12 | $45.65 | $45.65 | 85K | -0.78% |
| May 29, 2026 | $46.07 | $46.49 | $45.96 | $46.10 | $46.10 | 85K | +0.07% |
| May 28, 2026 | $46.06 | $46.20 | $45.67 | $46.20 | $46.20 | 96K | +0.30% |
| May 27, 2026 | $46.09 | $46.42 | $45.63 | $46.23 | $46.23 | 73K | +0.30% |
| May 26, 2026 | $45.89 | $46.46 | $45.68 | $46.07 | $46.07 | 52K | +0.39% |
| May 22, 2026 | $45.91 | $46.84 | $45.59 | $45.97 | $45.97 | 62K | +0.13% |
| May 21, 2026 | $45.45 | $45.98 | $45.13 | $45.76 | $45.76 | 61K | +0.68% |
| May 20, 2026 | $44.92 | $46.01 | $44.92 | $45.79 | $45.79 | 77K | +1.94% |
| May 19, 2026 | $44.72 | $45.19 | $44.48 | $45.03 | $45.03 | 62K | +0.69% |
| May 18, 2026 | $44.30 | $45.59 | $44.30 | $45.07 | $45.07 | 70K | +1.74% |
| May 15, 2026 | $44.89 | $45.12 | $44.19 | $44.27 | $44.27 | 127K | -1.38% |
| May 14, 2026 | $45.23 | $45.53 | $44.79 | $44.86 | $44.86 | 63K | -0.82% |
| May 13, 2026 | $44.81 | $45.39 | $44.67 | $44.91 | $44.91 | 92K | +0.22% |
| May 12, 2026 | $45.08 | $45.31 | $44.51 | $45.09 | $45.09 | 74K | +0.02% |
| May 11, 2026 | $45.76 | $45.87 | $44.75 | $45.24 | $45.24 | 88K | -1.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EQBK
Jan 1 → Dec 31 · 6 years2026+5.0%$44.59 → $46.82
+5.0%
2025+5.2%$42.43 → $44.65
+5.2%
2024+26.0%$33.67 → $42.42
+26.0%
2023+3.6%$32.73 → $33.90
+3.6%
2022-3.9%$34.01 → $32.67
-3.9%
2021+7.0%$31.70 → $33.93
+7.0%
Best Year2024 · +26.0%
Worst Year2022 · -3.9%
Positive Years5 / 6
Avg Annual Return+7.1%
6Y Total Return+47.7%
6Y CAGR~+6.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in EQBK?
If you invested $1,000 in EQBK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,973
Total Return+97.3%
CAGR~+7.0% / yr
Profit+$973
Based on Jun 9, 2016 · $23.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Equity Bancshares, Inc.（EQBK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EQBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EQBK 历史股价FMP 日线复权 OHLCV