Skip to main content
logo
Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
108.95
+0.34 (0.31%)
At close: Apr 2, 2026, 4:00 PM EDT
109.08
+0.13 (0.12%)
After-hours: Apr 2, 2026, 4:10 PM EDT

ESQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026108.38109.92106.81108.95108.950.31%63,837
Apr 1, 2026108.24111.43107.75108.61108.611.03%78,825
Mar 31, 2026107.44113.75104.91107.50107.501.46%130,781
Mar 30, 2026107.16107.20105.73105.95105.95-0.54%73,683
Mar 27, 2026105.80107.18104.52106.52106.52-0.22%70,653
Mar 26, 2026105.57107.29105.50106.76106.76-0.08%76,594
Mar 25, 2026109.13110.11106.62106.85106.85-1.32%166,503
Mar 24, 2026106.66109.28106.38108.28108.280.34%80,765
Mar 23, 2026106.58109.84106.58107.91107.912.31%77,295
Mar 20, 2026106.15107.00104.76105.47105.47-0.64%139,855
Mar 19, 2026104.80107.93103.51106.15106.150.79%119,734
Mar 18, 2026106.61108.96104.90105.32105.32-1.87%150,739
Mar 17, 2026111.62112.20107.21107.33107.33-2.76%124,679
Mar 16, 2026110.02111.38107.35110.38110.380.35%135,903
Mar 13, 2026109.81114.46108.57109.99109.993.76%113,416
Mar 12, 202698.49106.7398.49106.01106.017.03%129,192
Mar 11, 202699.05100.4998.0099.0499.04-1.02%38,466
Mar 10, 202698.90101.9297.96100.06100.061.41%65,959
Mar 9, 202697.6499.7794.0098.6798.67-0.66%111,307
Mar 6, 202699.2499.8497.6099.3399.33-2.28%54,342
Mar 5, 2026101.92101.9399.75101.65101.65-1.07%61,334
Mar 4, 2026102.65103.64101.70102.75102.750.73%40,092
Mar 3, 2026100.58102.98100.37102.00102.00-1.06%74,768
Mar 2, 202699.50103.6499.50103.09103.092.09%80,895
Feb 27, 2026104.04106.35100.29100.98100.98-4.91%63,689
Feb 26, 2026107.45111.01105.17106.19106.19-0.65%72,050
Feb 25, 2026104.41108.04103.84106.89106.892.64%65,347
Feb 24, 2026103.25104.24102.19104.14104.140.87%104,503
Feb 23, 2026105.02105.10102.22103.24103.24-3.98%64,328
Feb 20, 2026106.84108.96105.51107.52107.520.72%96,810
Feb 19, 2026106.80107.39105.42106.75106.75-1.10%58,055
Feb 18, 2026109.77112.75107.18107.94107.94-2.25%95,005
Feb 17, 2026109.39111.64109.11110.42110.421.37%100,092
Feb 13, 2026105.97109.47105.33108.93108.932.32%63,233
Feb 12, 2026110.36110.61106.06106.46106.26-2.33%83,763
Feb 11, 2026114.12114.90108.44109.00108.80-3.58%65,944
Feb 10, 2026116.72118.15112.50113.05112.84-2.52%61,779
Feb 9, 2026114.86117.07114.86115.97115.750.52%53,669
Feb 6, 2026115.32117.03114.66115.37115.151.31%62,364
Feb 5, 2026116.01117.70112.90113.87113.66-2.06%75,832
Feb 4, 2026117.14119.86116.20116.26116.04-0.53%78,677
Feb 3, 2026111.56116.88111.04116.88116.665.79%78,900
Feb 2, 2026107.25110.72107.25110.48110.273.61%123,824
Jan 30, 2026108.43109.91106.39106.63106.43-2.66%72,204
Jan 29, 2026105.91110.49105.10109.54109.334.24%358,811
Jan 28, 2026109.76109.76104.50105.08104.88-3.90%247,455
Jan 27, 2026108.92109.99107.55109.35109.140.32%219,128
Jan 26, 2026107.97109.85107.97109.00108.800.77%84,667
Jan 23, 2026110.47113.29107.55108.17107.97-2.05%88,749
Jan 22, 2026108.48110.87107.00110.43110.220.67%89,472