Esquire Financial Holdings, Inc. (ESQ)

ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	104.37	105.25	103.37	103.76	103.76	-0.30%	27,748
Dec 4, 2025	104.66	104.75	103.03	104.07	104.07	-0.43%	36,995
Dec 3, 2025	102.41	105.25	100.20	104.52	104.52	2.51%	77,706
Dec 2, 2025	103.02	104.05	101.66	101.96	101.96	-0.17%	45,992
Dec 1, 2025	101.46	104.05	101.20	102.13	102.13	0.07%	86,170
Nov 28, 2025	101.91	102.91	101.54	102.06	102.06	-0.83%	31,734
Nov 26, 2025	102.95	103.91	102.39	102.91	102.91	-0.79%	68,319
Nov 25, 2025	99.95	103.78	97.91	103.73	103.73	3.91%	80,774
Nov 24, 2025	99.77	100.04	98.51	99.83	99.83	-0.36%	82,671
Nov 21, 2025	95.89	100.35	95.43	100.19	100.19	4.57%	153,870
Nov 20, 2025	98.18	99.48	95.68	95.81	95.81	-1.26%	65,798
Nov 19, 2025	96.80	97.25	95.79	97.03	97.03	0.88%	62,768
Nov 18, 2025	94.64	96.51	94.55	96.18	96.18	0.95%	70,886
Nov 17, 2025	98.21	99.18	95.00	95.28	95.28	-2.65%	87,404
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	97.96	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	102.88	-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	102.87	-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	103.38	-0.64%	43,600

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.