Equity BancShares Stock Price History (NASDAQ:EQBK)

Add to My Stocks
$30.6 $0.03 (0.1%) EQBK stock closing price Mar 24, 2017 (Closing)

View and download Equity BancShares stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Equity BancShares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Equity BancShares stock price history chart shows that the stock price was at a high of 37.34 on 08 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2431.1131.1130.4030.602406227.574.24
2017-03-2231.2031.5030.1630.303455727.304.20
2017-03-2133.2033.2031.2031.203334728.114.32
2017-03-2033.1233.2532.7932.942830829.684.56
2017-03-1732.2733.2032.1233.0612011529.784.58
2017-03-1632.3832.5131.9432.383284929.174.48
2017-03-1532.0432.9131.7032.2422963329.054.47
2017-03-1432.1832.2231.6331.991411928.824.43
2017-03-1332.9034.1832.2532.584691729.354.51
2017-03-1032.4532.4531.5831.792526128.644.40
2017-03-0932.9333.0732.0232.2414093729.054.47
2017-03-0732.2532.3832.1232.18861628.994.46
2017-03-0632.1532.2832.1532.222091629.034.46
2017-03-0332.5232.6032.0032.421422129.214.49
2017-03-0232.7232.8832.3832.592441029.364.51
2017-03-0132.8433.2232.8432.992909229.724.57
2017-02-2832.9633.0032.3432.542387129.324.51
2017-02-2732.8533.5232.3932.952666529.694.56
2017-02-2432.2733.3232.2732.923029029.664.56
2017-02-2333.9333.9333.3033.392491630.084.62
2017-02-2233.2533.8933.1533.683862130.344.67
2017-02-2133.4333.5633.2433.402743930.094.63
2017-02-1733.5933.5933.0633.503317330.184.64
2017-02-1633.6033.8533.3333.492902730.174.64
2017-02-1533.7034.2833.3933.492892030.174.64
2017-02-1433.8134.3933.7733.852897130.504.69
2017-02-1334.4034.4033.7534.191996030.804.74
2017-02-1033.0634.2732.3434.243497130.854.74
2017-02-0932.7633.2532.2632.822417529.574.55
2017-02-0832.8032.8832.1832.482925329.264.50
2017-02-0733.6333.6332.4732.794540529.544.54
2017-02-0635.2435.2433.2933.412991930.104.63
2017-02-0332.8633.9932.7233.883973030.524.69
2017-02-0232.9433.3432.4732.674376529.434.53
2017-02-0132.5633.8332.4332.963208029.694.57
2017-01-3133.1933.2532.2032.6617720129.424.52
2017-01-3034.5034.5033.0133.156278829.874.59
2017-01-2734.1035.0033.0334.705912431.264.81
2017-01-2633.8034.6633.4034.603315924.544.20
2017-01-2533.2534.2233.2334.104471524.184.14
2017-01-2433.3433.3432.9533.133134123.504.02
2017-01-2333.2233.2233.0033.07686223.454.02
2017-01-2033.1233.1232.9133.003846523.404.01
2017-01-1932.9833.1632.9032.902820023.334.00
2017-01-1832.4533.2332.4533.001616823.404.01
2017-01-1732.8132.9832.6032.751970523.233.98
2017-01-160.000.000.0033.040N/AN/A
2017-01-1332.7333.2532.7333.042232923.434.01
2017-01-1232.5032.8632.4532.571822123.103.95
2017-01-1132.6432.7732.5032.553174323.093.95
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
2017-01-020.000.000.0033.640N/AN/A
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
2016-12-260.000.000.0033.980N/AN/A
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
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 25.7

Equity BancShares Historical PE ratio: Past 5 years

Max PE Ratio 31.26 Jan 27,2017
Min PE Ratio 13.34 Jun 27,2016
Avg PE Ratio 18.66

Equity BancShares Historical PS ratio: Past 5 years

Max PS Ratio 4.81 Jan 27,2017
Min PS Ratio 2.38 Feb 18,2016
Avg PS Ratio 3.22

EQBK Industry Peers

We provide Equity BancShares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Equity BancShares stock analysis. The price and volume changes on a daily basis is provided in the Equity BancShares stock price history. The daily volume changes indicate the investor interest in the stock.   EQBK saw an opening price of 31.11, and a closing price of 30.6 on 24 Mar, 2017. Equity BancShares historical P/S ratio was at a high of 4.81 on 27 Jan, 2017 and a low of 2.38 on 18 Feb, 2016. .