Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
97.73
+0.47 (0.48%)
At close: Nov 14, 2025, 4:00 PM EST
97.87
+0.14 (0.14%)
After-hours: Nov 14, 2025, 4:20 PM EST
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 96.89 | 97.93 | 95.61 | 97.87 | 97.87 | 0.44% | 88,622 |
| Nov 13, 2025 | 98.84 | 99.80 | 97.35 | 97.44 | 97.27 | -2.16% | 58,754 |
| Nov 12, 2025 | 98.67 | 99.95 | 98.00 | 99.59 | 99.41 | 1.48% | 75,343 |
| Nov 11, 2025 | 97.26 | 98.97 | 95.54 | 98.14 | 97.97 | 1.10% | 93,880 |
| Nov 10, 2025 | 97.07 | 98.68 | 96.73 | 97.07 | 96.90 | 0.04% | 34,822 |
| Nov 7, 2025 | 95.72 | 97.17 | 92.96 | 97.04 | 96.86 | 1.49% | 55,091 |
| Nov 6, 2025 | 95.87 | 96.84 | 94.38 | 95.61 | 95.44 | -1.23% | 54,841 |
| Nov 5, 2025 | 94.76 | 96.91 | 94.50 | 96.80 | 96.63 | 1.93% | 48,712 |
| Nov 4, 2025 | 94.18 | 95.70 | 93.71 | 94.97 | 94.80 | 0.32% | 81,821 |
| Nov 3, 2025 | 94.31 | 96.47 | 93.00 | 94.67 | 94.50 | 0.93% | 61,497 |
| Oct 31, 2025 | 92.10 | 95.03 | 92.10 | 93.80 | 93.63 | 0.96% | 92,218 |
| Oct 30, 2025 | 95.16 | 97.81 | 92.39 | 92.91 | 92.74 | -2.76% | 62,051 |
| Oct 29, 2025 | 99.74 | 100.11 | 94.78 | 95.55 | 95.38 | -3.81% | 60,247 |
| Oct 28, 2025 | 98.35 | 100.07 | 98.35 | 99.33 | 99.15 | 0.95% | 49,416 |
| Oct 27, 2025 | 102.82 | 103.59 | 98.40 | 98.40 | 98.22 | -4.12% | 45,204 |
| Oct 24, 2025 | 103.21 | 104.10 | 102.52 | 102.63 | 102.44 | 0.12% | 59,457 |
| Oct 23, 2025 | 102.34 | 103.91 | 100.52 | 102.50 | 102.32 | 0.86% | 41,802 |
| Oct 22, 2025 | 101.35 | 102.44 | 100.52 | 101.63 | 101.45 | 0.76% | 45,979 |
| Oct 21, 2025 | 101.87 | 102.72 | 100.61 | 100.86 | 100.68 | -1.60% | 43,405 |
| Oct 20, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.32 | 2.62% | 95,570 |
| Oct 17, 2025 | 99.06 | 100.79 | 97.27 | 99.88 | 99.70 | 1.50% | 73,360 |
| Oct 16, 2025 | 102.59 | 102.59 | 97.23 | 98.40 | 98.22 | -4.53% | 105,239 |
| Oct 15, 2025 | 104.24 | 104.24 | 101.25 | 103.07 | 102.89 | -0.86% | 77,680 |
| Oct 14, 2025 | 99.44 | 104.26 | 99.39 | 103.96 | 103.77 | 3.48% | 75,822 |
| Oct 13, 2025 | 100.81 | 101.29 | 99.35 | 100.46 | 100.28 | 0.58% | 51,946 |
| Oct 10, 2025 | 103.46 | 104.88 | 99.87 | 99.88 | 99.70 | -3.09% | 54,329 |
| Oct 9, 2025 | 103.63 | 104.00 | 101.55 | 103.06 | 102.88 | -0.86% | 37,530 |
| Oct 8, 2025 | 104.71 | 105.13 | 103.45 | 103.95 | 103.76 | -0.04% | 41,777 |
| Oct 7, 2025 | 104.67 | 105.60 | 103.66 | 103.99 | 103.80 | -0.65% | 41,770 |
| Oct 6, 2025 | 101.69 | 104.67 | 100.89 | 104.67 | 104.48 | 3.75% | 78,474 |
| Oct 3, 2025 | 101.00 | 101.70 | 100.52 | 100.89 | 100.71 | 0.34% | 44,918 |
| Oct 2, 2025 | 100.19 | 100.92 | 98.89 | 100.55 | 100.37 | -0.02% | 70,098 |
| Oct 1, 2025 | 101.27 | 101.98 | 100.00 | 100.57 | 100.39 | -1.46% | 52,508 |
| Sep 30, 2025 | 101.68 | 102.80 | 100.54 | 102.06 | 101.87 | 0.31% | 71,821 |
| Sep 29, 2025 | 103.62 | 103.62 | 101.48 | 101.74 | 101.56 | -1.77% | 65,392 |
| Sep 26, 2025 | 104.74 | 104.74 | 103.32 | 103.57 | 103.39 | -0.64% | 43,600 |
| Sep 25, 2025 | 103.60 | 104.72 | 103.00 | 104.24 | 104.05 | 0.15% | 68,268 |
| Sep 24, 2025 | 105.76 | 105.89 | 103.50 | 104.08 | 103.89 | -1.06% | 42,751 |
| Sep 23, 2025 | 104.24 | 107.25 | 104.24 | 105.19 | 105.00 | 0.91% | 55,334 |
| Sep 22, 2025 | 103.41 | 104.44 | 102.83 | 104.24 | 104.05 | 0.80% | 48,985 |
| Sep 19, 2025 | 105.20 | 105.43 | 102.88 | 103.41 | 103.23 | -0.82% | 282,791 |
| Sep 18, 2025 | 100.84 | 104.27 | 100.59 | 104.27 | 104.08 | 3.70% | 70,931 |
| Sep 17, 2025 | 100.00 | 102.84 | 99.35 | 100.55 | 100.37 | 1.25% | 78,289 |
| Sep 16, 2025 | 100.38 | 104.39 | 98.89 | 99.31 | 99.13 | 1.64% | 103,492 |
| Sep 15, 2025 | 97.14 | 98.09 | 96.38 | 97.71 | 97.54 | 0.70% | 40,854 |
| Sep 12, 2025 | 97.70 | 98.73 | 95.42 | 97.03 | 96.86 | -0.49% | 53,399 |
| Sep 11, 2025 | 97.41 | 97.96 | 96.11 | 97.51 | 97.34 | 0.56% | 40,313 |
| Sep 10, 2025 | 97.50 | 98.88 | 96.72 | 96.97 | 96.80 | -0.54% | 41,700 |
| Sep 9, 2025 | 97.95 | 98.51 | 96.89 | 97.50 | 97.33 | -0.66% | 36,270 |
| Sep 8, 2025 | 97.61 | 98.32 | 96.92 | 98.15 | 97.98 | 1.18% | 38,605 |