Equity BancShares Stock Price History, EQBK Historical Prices

Add to My Stocks
$42.96 $0.17 (0.39%) EQBK stock closing price Jun 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 $43.87 on Jun 19, 2018, and a low of $20.59 on Feb 18, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 43.36 43.54 42.43 42.96 373,779 23.74 4.83
2018-06-20 44.26 44.26 43.55 43.82 95,418 24.21 4.93
2018-06-19 43.68 44.16 42.87 43.87 100,193 24.24 4.94
2018-06-18 42.7 44 41.8 43.75 111,367 24.17 4.92
2018-06-15 41.25 42.67 41.22 42.64 379,714 23.56 4.8
2018-06-14 41.59 41.75 41.08 41.22 59,204 22.77 4.64
2018-06-13 40.57 42.3 40.31 41.68 110,154 23.03 4.69
2018-06-12 40.81 40.95 40.21 40.39 57,661 22.32 4.54
2018-06-11 41.09 41.37 40.57 40.77 68,451 22.53 4.59
2018-06-08 41.1 41.39 40.86 40.97 87,806 22.64 4.61
2018-06-07 40.83 41.28 39.57 40.97 51,577 22.64 4.61
2018-06-06 40.34 41.18 40.34 40.65 95,437 22.46 4.57
2018-06-05 40.42 40.5 39.88 40.32 77,658 22.28 4.54
2018-06-04 40.48 40.48 40.07 40.43 36,282 22.34 4.55
2018-06-01 40.01 40.34 39.95 40.18 25,376 22.2 4.52
2018-05-31 40.04 40.56 39.69 39.81 53,040 21.99 4.48
2018-05-30 40.33 40.7 40.04 40.19 39,129 22.2 4.52
2018-05-29 40.63 40.77 40.02 40.15 29,840 22.18 4.52
2018-05-25 40.02 40.99 40.02 40.7 122,075 22.49 4.58
2018-05-24 40.27 40.44 39.93 40.13 36,103 22.17 4.52
2018-05-23 40.33 40.51 40.19 40.39 30,037 22.32 4.54
2018-05-22 40.28 40.63 40.15 40.37 46,291 22.3 4.54
2018-05-21 39.9 40.28 39.7 40.2 48,417 22.21 4.52
2018-05-18 40.36 40.36 39.71 39.76 51,415 21.97 4.47
2018-05-17 40.15 40.34 40.09 40.14 29,687 22.18 4.52
2018-05-16 39.5 40.25 39.5 40.18 36,208 22.2 4.52
2018-05-15 39.27 39.81 39.25 39.49 21,120 21.82 4.44
2018-05-14 39.5 39.68 39.23 39.36 35,150 21.75 4.43
2018-05-11 39.8 39.97 39.38 39.52 27,065 21.83 4.45
2018-05-10 39.74 40.03 39.54 39.67 22,827 21.92 4.46
2018-05-09 39.45 40.15 39.29 39.76 36,222 21.97 4.47
2018-05-08 39.18 39.69 39.03 39.39 22,214 21.76 4.43
2018-05-07 39.21 39.58 38.91 39.28 22,311 21.7 4.42
2018-05-04 37.79 39.52 37.79 39.11 27,728 21.61 4.4
2018-05-03 38.62 38.74 38.12 38.49 29,089 21.27 4.33
2018-05-02 38.37 38.89 38.22 38.78 47,250 21.43 4.36
2018-05-01 37.98 38.71 37.9 38.3 77,874 21.16 4.31
2018-04-30 38.73 38.86 38.07 38.13 28,731 21.07 4.29
2018-04-27 39.01 39.09 38.65 38.72 39,900 21.39 4.36
2018-04-26 39.17 39.41 38.69 38.85 29,607 21.46 4.37
2018-04-25 39.51 39.64 38.92 39.13 43,142 21.62 4.4
2018-04-24 39.32 40 39.11 39.55 36,501 21.85 4.45
2018-04-23 39.75 40.08 39.11 39.37 44,253 21.75 4.43
2018-04-20 40.37 40.52 39.61 39.73 74,427 21.95 4.47
2018-04-19 40.53 40.75 40.42 40.59 30,852 24.9 4.59
2018-04-18 40.74 40.94 40.51 40.55 32,316 24.88 4.59
2018-04-17 40.91 40.91 40.33 40.59 54,735 24.9 4.59
2018-04-16 40.15 40.81 39.91 40.69 54,907 24.96 4.6
2018-04-13 40.19 40.55 39.76 39.92 55,177 24.49 4.52
2018-04-12 39.64 40.2 39.49 40.04 54,477 24.56 4.53
2018-04-11 39.49 39.61 39.23 39.35 36,120 24.14 4.45
2018-04-10 39.36 40.02 39.09 39.6 42,408 24.29 4.48
2018-04-09 39.6 39.76 39.06 39.13 110,863 24.01 4.43
2018-04-06 39.89 40.25 36.57 39.44 73,432 24.2 4.46
2018-04-05 40.05 40.29 39.63 40.13 57,600 24.62 4.54
2018-04-04 39.18 40.04 39.18 39.92 81,738 24.49 4.52
2018-04-03 39.3 40.05 38.93 39.5 55,156 24.23 4.47
2018-04-02 39.18 39.53 38.93 39.05 119,942 23.96 4.42
2018-03-30 0 0 0 39.16 0 - -
2018-03-29 39.08 39.67 38.95 39.16 200,778 24.03 4.43
2018-03-28 38.74 39.34 38.64 38.96 54,558 23.9 4.41
2018-03-27 38.91 39.36 38.71 38.73 50,274 23.76 4.38
2018-03-26 38.2 38.99 38 38.79 61,065 23.8 4.39
2018-03-23 39.3 39.3 37.64 37.76 137,095 23.17 4.27
2018-03-22 39.62 40.13 38.89 39.3 184,156 24.11 4.45
2018-03-21 39.72 40.77 39.66 39.73 248,002 24.37 4.49
2018-03-20 39.87 39.95 39.54 39.76 134,808 24.39 4.5
2018-03-19 38.79 39.93 38.65 39.78 114,000 24.41 4.5
2018-03-16 38.75 39.13 38.59 38.96 216,553 23.9 4.41
2018-03-15 38.66 39 37.71 38.82 52,114 23.82 4.39
2018-03-14 38.94 39.08 38.49 38.69 51,147 23.74 4.38
2018-03-13 39.01 39.1 38.6 38.81 316,817 23.81 4.39
2018-03-12 38.85 39 38.42 38.85 38,155 23.83 4.39
2018-03-09 38.54 39.03 38 38.86 62,520 23.84 4.4
2018-03-08 38.83 38.97 38.2 38.45 24,525 23.59 4.35
2018-03-07 38.36 38.96 38.36 38.8 40,935 23.8 4.39
2018-03-06 38.67 38.75 37.95 38.61 19,239 23.69 4.37
2018-03-05 38.46 38.92 38.25 38.58 53,644 23.67 4.36
2018-03-02 37.7 38.52 37.51 38.45 81,959 23.59 4.35
2018-03-01 37.09 37.89 36.97 37.85 65,870 23.22 4.28
2018-02-28 37.1 37.46 36.54 36.94 68,779 22.66 4.18
2018-02-27 37.62 37.86 37 37.07 29,230 22.74 4.19
2018-02-26 37.65 37.65 37.32 37.65 34,500 23.1 4.26
2018-02-23 37.55 37.67 36.03 37.64 51,635 23.09 4.26
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
2018-02-19 0 0 0 36.83 0 - -
2018-02-16 36.24 36.87 35.87 36.83 112,269 22.6 4.17
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 Price43.87Jun 19,2018
Min Stock Price20.59Feb 18,2016
Avg Stock Price30.22

Equity BancShares Historical PE ratio: Past 5 years

Max PE Ratio31.58Jul 20,2017
Min PE Ratio13.34Jun 27,2016
Avg PE Ratio22.41

Equity BancShares Historical PS ratio: Past 5 years

Max PS Ratio5.22Jul 20,2017
Min PS Ratio2.38Feb 18,2016
Avg PS Ratio3.86

EQBK Industry Peers

Company Price Change (%)
Ofg Bancorp (OFG)14.150.2 (1.39%)
The Bancorp (TBBK)10.850 (0%)
Great Southern Bancorp (GSBC)59.050.5 (0.84%)
Enterprise Financial Services (EFSC)55.70.1 (0.18%)
Umb Financial (UMBF)78.670.24 (0.3%)
Landmark Bancorp (LARK)28.660.31 (1.09%)
Guaranty Federal Banc. (GFED)23.910 (0%)

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 373,779 typically implies breaking news or earnings release. EQBK stock closed at $42.96 and traded with a volume of 373,779 on the last trading day. The average P/S ratio was 3.86 as can be seen from Equity BancShares stock history.