Equity BancShares Stock Price History (NASDAQ:EQBK)

Add to My Stocks
$32.66 $0.76 (2.38%) EQBK stock closing price Dec 02, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2530.8731.4930.3631.17303522.113.78
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
2016-10-2126.4127.4926.4126.92577017.713.24
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
2016-10-1325.3925.4025.0025.01402916.453.01
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
2016-09-0725.7025.8625.3625.681461916.903.09
2016-09-0625.3426.2725.3025.702105716.913.10
2016-09-0224.2024.7824.2024.531417916.142.96
2016-09-0123.8924.4323.8924.35669116.022.93
2016-08-3124.1024.4524.0624.19947115.912.91
2016-08-3024.1024.3524.0224.352421116.022.93
2016-08-2924.0824.1023.9724.04487215.822.90
2016-08-2624.0224.1023.8124.09779515.852.90
2016-08-2523.9724.0223.9624.02855615.802.89
2016-08-2423.9623.9823.8923.951612715.762.89
2016-08-2323.9023.9823.7523.821560315.672.87
2016-08-2223.6823.9023.6823.841174615.682.87
2016-08-1923.7723.9823.5023.831611215.682.87
2016-08-1823.6823.8223.5523.802731315.662.87
2016-08-1723.1523.7623.1523.681722415.582.85
2016-08-1623.3023.7423.0723.101445315.202.78
2016-08-1523.3723.5723.1223.471625315.442.83
2016-08-1223.4323.7123.2823.44648815.422.82
2016-08-1123.3723.5522.8423.54394715.492.84
2016-08-1020.7723.9020.7723.43777915.412.82
2016-08-0923.7523.9323.6323.78436515.652.87
2016-08-0823.7523.7523.4623.712080215.602.86
2016-08-0524.0024.1023.5223.906093015.722.88
2016-08-0423.6023.9623.3223.90867315.722.88
2016-08-0323.2323.8823.2323.741348415.622.86
2016-08-0222.8623.2422.7123.104162915.202.78
2016-08-0122.9423.0022.6022.66847314.912.73
2016-07-2923.0523.0522.5022.591877314.862.72
2016-07-2822.7622.8822.6122.74450714.962.74
2016-07-2722.8122.8122.5522.751087914.972.74
2016-07-2622.5523.0322.5522.851405515.032.75
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 32.66 Dec 02,2016
Min Stock Price 20.59 Feb 18,2016
Avg Stock Price 23.51

Equity BancShares Historical PE ratio: Past 5 years

Max PE Ratio 23.16 Dec 02,2016
Min PE Ratio 13.34 Jun 27,2016
Avg PE Ratio 15.78

Equity BancShares Historical PS ratio: Past 5 years

Max PS Ratio 3.97 Dec 02,2016
Min PS Ratio 2.38 Feb 18,2016
Avg PS Ratio 2.83

EQBK Industry Peers

Company Price Change (%)
Old Line Bancshares (OLBK)23.180.59 (2.61%)
Penns Woods Bancorp (PWOD)47.020.98 (2.04%)
Great Western Bancorp (GWB)39.430.84 (2.09%)
Hawthorn Bancshares (HWBK)16.250.2 (1.25%)
Commerce Bancshares (CBSH)55.750.58 (1.03%)
Great Southern Bancorp (GSBC)50.150.55 (1.08%)
Enterprise Financial Services (EFSC)38.80 (0%)

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 32.66 and traded with a volume of 25151 on the last trading day. The average P/S ratio was 2.83 as can be seen by Equity BancShares stock price history. .