Equity BancShares Stock Price History (NASDAQ:EQBK)

Add to My Stocks
$33.04 $0.47 (1.44%) EQBK stock closing price Jan 13, 2017 (Closing)

The 10 year data of Equity BancShares stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Equity BancShares price to earnings ratio data. The Equity BancShares stock price history chart shows that the stock price reached a high of 37.34 on 08 Dec, 2016, and a low of 20.59 on 08 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1332.7333.2532.7333.042232923.434.01
2017-01-1232.5032.8632.4532.571822123.103.95
2017-01-1032.7533.2532.4032.732546723.213.97
2017-01-0932.4232.7432.3732.511673223.063.95
2017-01-0632.1032.7732.1032.501199823.053.95
2017-01-0531.7632.8931.7632.262499922.883.92
2017-01-0432.7332.9332.1132.192429922.833.91
2017-01-0333.7833.9332.3332.652927223.163.96
2016-12-3033.1533.7533.1233.641339623.864.08
2016-12-2932.8633.9632.6033.722181423.924.09
2016-12-2832.7432.7432.0032.554603323.093.95
2016-12-2733.8033.8032.6732.872542323.313.99
2016-12-2334.8834.8833.5033.98869024.104.13
2016-12-2233.6134.1132.5033.715555423.914.09
2016-12-2134.3334.6233.6233.782539123.964.10
2016-12-2034.9435.3034.3335.003489924.824.25
2016-12-1935.1435.2834.8635.21784424.974.28
2016-12-1635.6935.7935.0035.046260124.854.25
2016-12-1535.8035.9035.4635.461718125.154.31
2016-12-1435.7935.9035.2635.301242825.044.29
2016-12-1336.6036.7535.2635.752429025.364.34
2016-12-1236.4537.0835.2236.821544026.114.47
2016-12-0937.1038.0335.2736.622601525.974.45
2016-12-0837.0037.9935.6937.343459726.484.53
2016-12-0735.0637.1134.9835.452983225.144.30
2016-12-0633.9935.3832.9035.233167424.994.28
2016-12-0532.8934.5032.8233.234371223.574.04
2016-12-0233.0133.3032.1532.662515123.163.97
2016-12-0131.5032.4931.5031.902542522.623.87
2016-11-3031.3331.7331.1531.32676022.213.80
2016-11-2931.4331.6430.9631.05913222.023.77
2016-11-2831.5531.7631.1031.209731022.133.79
2016-11-2530.8731.4930.3631.17303522.113.78
2016-11-240.000.000.0031.430N/AN/A
2016-11-2331.4931.5431.3131.43864122.293.82
2016-11-2230.8034.9830.5531.491529022.333.82
2016-11-2130.4030.6630.2030.482044921.623.70
2016-11-1830.3633.0229.9530.392546921.553.69
2016-11-1730.0030.4729.9530.181180621.403.66
2016-11-1629.4729.9129.4729.911904221.213.63
2016-11-1529.3531.2229.3529.881168621.193.63
2016-11-1428.7829.8927.4229.472383920.903.58
2016-11-1127.4029.0527.4028.5030532520.213.46
2016-11-1027.2027.9727.2027.622539619.593.35
2016-11-0926.4527.2026.3727.202181719.293.30
2016-11-0826.2726.5326.2626.37597718.703.20
2016-11-0726.1026.7026.0726.591248618.863.23
2016-11-0426.5426.5426.0026.02486418.453.16
2016-11-0326.3526.3526.0026.07416318.493.17
2016-11-0226.4026.6026.0026.02882318.453.16
2016-11-0126.3627.0526.0026.01860418.453.16
2016-10-3126.1126.1926.0026.03711318.463.16
2016-10-2825.8026.6625.0026.18669118.573.18
2016-10-2726.5926.8226.0426.28706518.643.19
2016-10-2626.1027.2026.1026.88517919.063.26
2016-10-2527.3327.3326.7726.98993419.143.28
2016-10-2427.1328.2426.9527.711437619.653.36
2016-10-2126.4127.4926.4126.92577019.093.27
2016-10-2026.2426.5526.1626.46593417.413.19
2016-10-1925.6926.3825.6226.092302917.163.14
2016-10-1825.7525.7525.3225.67302216.893.09
2016-10-1724.7425.7524.6625.701448916.913.10
2016-10-1425.2025.2424.6224.87841116.363.00
2016-10-1325.3925.4025.0025.01402916.453.01
2016-10-1225.3625.7224.6325.68622916.903.09
2016-10-1125.7125.7525.3825.40463916.713.06
2016-10-1025.6425.7525.6225.75407816.943.10
2016-10-0725.5225.7525.5025.65317816.883.09
2016-10-0625.3925.7525.0425.60285616.843.08
2016-10-0525.5225.9625.1825.68797816.903.09
2016-10-0423.9425.7223.9425.55700716.813.08
2016-10-0325.3525.9925.2825.641091616.873.09
2016-09-3024.7626.0024.7625.941088917.073.13
2016-09-2925.0825.0824.6924.70194316.252.98
2016-09-2825.0325.4025.0325.08807016.503.02
2016-09-2725.4925.5625.2025.37630116.693.06
2016-09-2625.3225.9925.3225.56808016.823.08
2016-09-2325.8625.8825.5625.62910616.863.09
2016-09-2225.5625.9525.1725.921408417.053.12
2016-09-2125.0325.6524.9125.571251916.823.08
2016-09-2024.1125.4024.1125.02979116.463.01
2016-09-1925.1325.5123.8523.981506415.782.89
2016-09-1625.7925.9224.3724.885799116.373.00
2016-09-1525.5225.8125.5225.781434416.963.11
2016-09-1425.7525.7925.3925.55979416.813.08
2016-09-1325.7525.8525.4525.6614681N/AN/A
2016-09-1225.6225.9925.6225.8510141N/AN/A
2016-09-0925.7626.0025.4125.731956216.933.10
2016-09-0825.7026.0025.6325.90898817.043.12
Get more Data

Equity BancShares Stock Chart

View EQBK PE ratio, PS ratio stocks charts and compare with peers.
EQBK Chart
Note: Compare Equity BancShares stock price history with the index and industry peers.

Equity BancShares Historical Prices: Past 5 years

Max Stock Price 37.34 Dec 08,2016
Min Stock Price 20.59 Feb 18,2016
Avg Stock Price 24.48

Equity BancShares Historical PE ratio: Past 5 years

Max PE Ratio 26.48 Dec 08,2016
Min PE Ratio 13.34 Jun 27,2016
Avg PE Ratio 16.74

Equity BancShares Historical PS ratio: Past 5 years

Max PS Ratio 4.53 Dec 08,2016
Min PS Ratio 2.38 Feb 18,2016
Avg PS Ratio 2.98

EQBK Industry Peers

Company Price Change (%)
First Connecticut Bancorp (FBNK)21.80.45 (2.11%)
First Bancorp (FNLC)26.920.14 (0.52%)
Great Western Bancorp (GWB)43.290.52 (1.22%)
Hawthorn Bancshares (HWBK)19.70.1 (0.51%)
Commerce Bancshares (CBSH)57.920.64 (1.12%)
Great Southern Bancorp (GSBC)52.40.75 (1.45%)
Enterprise Financial Services (EFSC)40.50.35 (0.87%)

We provide Equity BancShares historical quotes along with PE ratio and PS ratio for doing Equity BancShares fundamental analysis. The price and volume changes on a daily basis is provided in the Equity BancShares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. EQBK closed at 33.04 and traded with a volume of 22329 on the last trading day. The average P/S ratio was 2.98 as can be seen by Equity BancShares stock price history. .