Equity BancShares Stock Price History, EQBK Historical Prices

Add to My Stocks
$37.41 $0.3 (0.8%) EQBK stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Equity BancShares stock price history here. 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 reached a high of $37.71 on Feb 21, 2018, and a low of $20.59 on Feb 18, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 37.71 37.91 36.22 37.41 69,255 22.95 4.23
2018-02-21 37 37.92 37 37.71 78,805 23.14 4.27
2018-02-20 36.63 37.77 36.63 37 97,502 22.7 4.18
2018-02-16 36.24 36.87 35.87 36.83 112,169 22.6 4.17
2018-02-15 36.31 36.67 35.8 36.4 56,625 22.33 4.12
2018-02-14 36.04 36.42 35.51 36.3 73,583 22.27 4.11
2018-02-13 35.63 36.01 35.5 36.01 43,103 22.09 4.07
2018-02-12 35.98 36 35.48 35.73 27,468 21.92 4.04
2018-02-09 35.74 36 35.34 35.86 46,118 22 4.06
2018-02-08 35.74 35.88 35.41 35.58 57,963 21.83 4.02
2018-02-07 35.57 35.83 35.27 35.74 58,737 21.93 4.04
2018-02-06 35.26 35.89 34.99 35.62 60,489 21.85 4.03
2018-02-05 36.02 36.3 35.51 35.76 97,989 21.94 4.04
2018-02-02 36.1 36.3 35.91 36.1 57,799 22.15 4.08
2018-02-01 36 36.47 35.94 36.23 69,004 22.23 4.1
2018-01-31 36.21 36.33 36.01 36.01 27,658 22.09 4.07
2018-01-30 35.85 36.19 35.85 36.15 34,048 22.18 4.09
2018-01-29 35.78 36.15 35.4 36.04 78,094 22.11 4.08
2018-01-26 35.47 36.05 35.31 35.78 71,084 26.31 4.25
2018-01-25 35.54 35.54 34.72 35.13 21,531 25.83 4.17
2018-01-24 35.42 36.23 35.4 35.45 33,671 26.07 4.21
2018-01-23 35.61 35.9 35.43 35.69 38,590 26.24 4.24
2018-01-22 35.63 35.75 35.5 35.7 35,920 26.25 4.24
2018-01-19 35.55 35.88 35.55 35.69 52,303 26.24 4.24
2018-01-18 35.97 36.02 35.54 35.67 22,226 26.23 4.23
2018-01-17 36.04 36.31 35.5 36.08 61,165 26.53 4.28
2018-01-16 36.4 36.72 35.69 35.72 36,172 26.27 4.24
2018-01-12 36 36.96 35.81 36.22 69,765 26.63 4.3
2018-01-11 35.72 36 35.61 35.89 157,547 26.39 4.26
2018-01-10 35.49 36.03 35.49 35.68 44,567 26.24 4.24
2018-01-09 35.67 36.07 35.56 35.56 35,517 26.15 4.22
2018-01-08 35.85 36.13 35.09 35.73 110,273 26.27 4.24
2018-01-05 36.13 36.17 35.62 35.96 40,165 26.44 4.27
2018-01-04 35.68 36.22 35.57 36.05 27,540 26.51 4.28
2018-01-03 35.69 35.98 35.21 35.51 59,180 26.11 4.21
2018-01-02 35.4 35.67 35.34 35.67 58,753 26.23 4.23
2017-12-29 35.14 35.6 35 35.41 92,280 26.04 4.2
2017-12-28 35.47 35.47 34.98 35.06 154,413 25.78 4.16
2017-12-27 35.4 35.5 35 35.33 25,082 25.98 4.19
2017-12-26 36.31 36.31 35.15 35.39 27,300 26.02 4.2
2017-12-22 36.8 36.81 36.23 36.3 52,985 26.69 4.31
2017-12-21 36.19 36.95 35.82 36.65 74,959 26.95 4.35
2017-12-20 35.72 36.17 35.47 36.02 100,198 26.49 4.28
2017-12-19 35.35 35.8 34.95 35.73 102,360 26.27 4.24
2017-12-18 35.25 35.32 34.57 35.13 45,073 25.83 4.17
2017-12-15 34 35.17 34 35.1 216,956 25.81 4.17
2017-12-14 34 34.42 33.5 33.9 59,643 24.93 4.02
2017-12-13 34.07 34.65 33.91 34.06 40,880 25.04 4.04
2017-12-12 34 34.1 33.84 34 25,111 25 4.04
2017-12-11 33.83 34.44 33.76 33.99 24,029 24.99 4.03
2017-12-08 34.21 34.27 33.79 34.04 33,844 25.03 4.04
2017-12-07 34.47 34.5 34.01 34.05 24,599 25.04 4.04
2017-12-06 34.52 34.93 34.3 34.5 29,370 25.37 4.1
2017-12-05 35.07 35.12 34.5 34.55 56,826 25.4 4.1
2017-12-04 34.5 35.3 34.08 35.08 66,251 25.79 4.16
2017-12-01 34.56 34.74 33.46 34.12 30,943 25.09 4.05
2017-11-30 35.25 35.25 34.3 34.57 33,571 25.42 4.1
2017-11-29 34.9 35.55 34.46 35.16 40,470 25.85 4.17
2017-11-28 34.1 34.9 33.8 34.8 24,353 25.59 4.13
2017-11-27 33.81 34.18 33.66 34.03 27,070 25.02 4.04
2017-11-24 34.39 34.39 33.6 33.8 19,559 24.85 4.01
2017-11-23 0 0 0 34.29 0 - -
2017-11-22 34.08 34.54 34.08 34.29 17,994 25.21 4.07
2017-11-21 34.12 34.54 33.98 34.38 26,531 25.28 4.08
2017-11-20 33.75 34.05 33.4 33.99 24,366 24.99 4.03
2017-11-17 33.55 34.02 33.29 33.65 24,282 24.74 3.99
2017-11-16 33.37 33.63 32.93 33.57 47,140 24.68 3.98
2017-11-15 33.35 33.61 33.1 33.18 31,695 24.4 3.94
2017-11-14 33.21 33.53 33.16 33.52 22,247 24.65 3.98
2017-11-13 33.09 33.48 33.04 33.33 33,395 24.51 3.96
2017-11-10 33.44 33.8 33.15 33.15 30,437 24.38 3.93
2017-11-09 33.86 34.05 32.99 33.36 69,081 24.53 3.96
2017-11-08 33.82 34.23 33.5 34.06 64,262 25.04 4.04
2017-11-07 34.07 34.21 33.51 33.93 63,926 24.95 4.03
2017-11-06 34.39 34.39 33.81 34.06 21,208 25.04 4.04
2017-11-03 34.38 34.38 33.88 34.1 29,271 25.07 4.05
2017-11-02 34.04 34.46 33.76 34.26 21,540 25.19 4.07
2017-11-01 34.25 34.4 33.72 34.03 37,628 25.02 4.04
2017-10-31 33.67 34.14 33.18 34.09 58,728 25.07 4.05
2017-10-30 34 34 33.07 33.64 85,434 24.74 3.99
2017-10-27 33.5 34.09 33.5 34.02 35,365 25.02 4.04
2017-10-26 34.13 34.4 33.8 34.06 23,494 25.04 4.04
2017-10-25 34 34.22 33.78 34 26,886 25 4.04
2017-10-24 34 34.14 33.62 34 59,933 25 4.04
2017-10-23 33.82 34.04 33.66 33.9 35,794 24.93 4.02
2017-10-20 35.71 35.71 33.71 33.96 122,866 24.97 4.03
2017-10-19 35.53 35.85 35.33 35.37 39,681 27.85 4.62
2017-10-18 36.02 36.1 35.5 35.76 23,837 28.16 4.67
2017-10-17 36.17 36.27 35.65 35.72 23,486 28.13 4.67
Get more Data

Equity BancShares Stock History 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 Stock Price History: Past 5 years

Max Stock Price37.71Feb 21,2018
Min Stock Price20.59Feb 18,2016
Avg Stock Price28.85

Equity BancShares Historical PE ratio: Past 5 years

Max PE Ratio31.58Jul 20,2017
Min PE Ratio13.34Jun 27,2016
Avg PE Ratio22.3

Equity BancShares Historical PS ratio: Past 5 years

Max PS Ratio5.22Jul 20,2017
Min PS Ratio2.38Feb 18,2016
Avg PS Ratio3.77

EQBK Industry Peers

Company Price Change (%)
Blue Hills Bancorp (BHBK)19.750.15 (0.75%)
Nicolet Bankshares (NCBS)54.690.27 (0.49%)
Great Southern Bancorp (GSBC)49.751.1 (2.16%)
Enterprise Financial Services (EFSC)47.250.65 (1.36%)
Umb Financial (UMBF)751.48 (1.94%)
Landmark Bancorp (LARK)28.70.18 (0.62%)
Guaranty Federal Banc. (GFED)22.410.08 (0.36%)

We provide Equity BancShares share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Equity BancShares stock analysis. Equity BancShares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 69,255 typically implies breaking news or earnings release. EQBK stock closed at $37.41 and traded with a volume of 69,255 on the last trading day. The average P/S ratio was 3.77 as can be seen from Equity BancShares stock history.