NYSE · EQBK · stock
Equity Bancshares INC (EQBK) stock price history
Every NYSE trading session of Equity Bancshares INC from Nov 11, 2015 to Nov 12, 2026: 2,767 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQBK adjusted close, 2015 to 2026
- $51.73
- All time high, 2026
- $52.27
- 52 week high, $39.75 low
- 2,767
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
EQBK key facts
- Equity Bancshares INC (EQBK) closed at $49.06 on Nov 12, 2026 on NYSE.
- EQBK's all time high close is $51.73, set on Aug 13, 2026; its all time low close is $12.34 on May 14, 2020.
- EQBK's 52 week range is $39.75 to $52.27.
- EQBK returned +18.9% over the year to Nov 12, 2026 and +50.4% over five years.
- Over ten years EQBK returned +85%, +6.3% a year compounded.
- EQBK's deepest drawdown was -69.8% from Jun 19, 2018 to May 14, 2020.
- DataCedar holds 2,767 daily sessions of EQBK history from Nov 11, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EQBK price chart, 2015 to 2026
EQBK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | -4.7% |
| 6 months | +9.2% |
| Year to date | +10.6% |
| 1 year | +18.9% |
| 3 years | +101.6% |
| 5 years | +50.4% |
| 10 years | +84.8% |
| Since Nov 11, 2015 | +120.5% |
| Compound annual growth, 11.0 years | +7.5% |
EQBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $51.73 on Aug 13, 2026
- All time low close
- $12.34 on May 14, 2020
- 52 week high
- $52.27 on Aug 6, 2026
- 52 week low
- $39.75 on Nov 18, 2025
- Deepest drawdown
- -69.8% from Jun 19, 2018 to May 14, 2020, recovered Sep 19, 2024
- Best single session
- +15.9% on Apr 17, 2020
- Worst single session
- -18.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2015
- 2.2×
- Best calendar year
- 2021, +58%
- Worst calendar year
- 2020, -30%
EQBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 11, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.24 | $52.27 | $42.40 | $49.06 | +10.7% | 25.2M | 218 |
| 2025 | $41.44 | $47.58 | $33.44 | $44.30 | +6.9% | 19.8M | 250 |
| 2024 | $32.41 | $49.49 | $29.41 | $41.43 | +26.9% | 12.7M | 252 |
| 2023 | $30.98 | $33.68 | $19.48 | $32.64 | +5.5% | 11.1M | 250 |
| 2022 | $31.82 | $35.90 | $26.39 | $30.92 | -2.6% | 12.2M | 251 |
| 2021 | $20.16 | $33.61 | $19.51 | $31.75 | +57.9% | 10.3M | 252 |
| 2020 | $28.73 | $28.73 | $11.63 | $20.11 | -30.1% | 14.1M | 253 |
| 2019 | $32.83 | $33.49 | $21.19 | $28.75 | -12.4% | 16.9M | 252 |
| 2018 | $32.97 | $41.26 | $29.17 | $32.83 | -0.5% | 15.5M | 251 |
| 2017 | $31.46 | $34.45 | $27.13 | $32.98 | +5.3% | 12M | 251 |
| 2016 | $21.11 | $35.42 | $18.37 | $31.33 | +43.8% | 5.4M | 252 |
| 2015 | $22.58 | $23.22 | $14.90 | $21.78 | n/a | 3M | 35 |
EQBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $49.06 | +0.8% |
| October 2026 | $48.68 | +3.3% |
| September 2026 | $47.14 | -4.5% |
| August 2026 | $49.36 | -2.6% |
| July 2026 | $50.68 | +3.4% |
| June 2026 | $48.99 | +6.7% |
| May 2026 | $45.93 | +1.7% |
| April 2026 | $45.17 | +2.1% |
| March 2026 | $44.25 | -0.6% |
| February 2026 | $44.53 | -2.7% |
| January 2026 | $45.76 | +3.3% |
| December 2025 | $44.30 | +3.0% |
About the EQBK data
Daily bars. 2,767 sessions from Nov 11, 2015 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEQBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EPR$C EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares
- EPR$E EPR Properties Series E Cumulative Conv Pfd Shs Ser E
- EPR$G EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares
- EPRT Essential Properties Realty Trust, INC.
- EQH Equitable Holdings, Inc.
- EQH$A Equitable Holdings, Inc. Depositary Shares
- EQH$C Equitable Holdings, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series C
- EQNR Equinor Asa
Common questions
EQBK share price history
