Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
90.75
-0.01 (-0.01%)
At close: May 30, 2025, 4:00 PM
90.74
-0.01 (-0.01%)
After-hours: May 30, 2025, 4:46 PM EDT

ESQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202591.1091.7190.0590.7490.74-0.02%303,589
May 29, 202589.4090.9988.8690.7690.761.54%180,105
May 28, 202590.1790.1788.4889.3889.38-1.32%152,097
May 27, 202589.3191.1488.5690.5890.582.13%105,342
May 23, 202587.9089.3087.0888.6988.69-0.85%32,708
May 22, 202588.2890.0488.2889.4589.450.91%49,217
May 21, 202590.7191.2088.5688.6488.64-3.27%43,748
May 20, 202591.6392.1090.6191.6491.640.01%29,316
May 19, 202590.3891.7788.5091.6391.630.90%44,007
May 16, 202590.9791.5190.1890.8190.81-0.49%41,684
May 15, 202589.8191.5789.8191.2691.261.14%33,707
May 14, 202590.4991.0189.4690.2390.060.07%36,086
May 13, 202589.7690.2288.8690.1790.001.38%31,799
May 12, 202591.5192.5086.9388.9488.77-0.98%52,361
May 9, 202589.4490.5889.2289.8289.650.63%51,017
May 8, 202587.8090.9186.3589.2689.092.21%64,772
May 7, 202587.5288.9586.6787.3387.16-49,597
May 6, 202586.2288.0885.0987.3387.160.66%36,887
May 5, 202585.6586.8884.9786.7686.591.07%44,249
May 2, 202584.0486.2884.0485.8485.682.88%62,741
May 1, 202583.0283.9580.1983.4483.280.63%56,543
Apr 30, 202582.5183.8381.0082.9282.76-1.72%68,046
Apr 29, 202584.6285.0082.5184.3784.210.26%63,525
Apr 28, 202585.3085.3083.0084.1583.99-1.35%87,381
Apr 25, 202585.8586.6284.3885.3085.140.44%75,791
Apr 24, 202583.6085.2083.2484.9384.772.26%71,932
Apr 23, 202583.4685.1482.0183.0582.890.33%87,683
Apr 22, 202579.6983.3078.9382.7882.624.56%90,068
Apr 21, 202580.3680.3678.6379.1779.02-1.73%42,234
Apr 17, 202579.4080.8679.2480.5680.411.32%50,286
Apr 16, 202578.8779.5178.0779.5179.360.85%52,551
Apr 15, 202577.8279.6077.8278.8478.691.39%60,842
Apr 14, 202577.4077.9475.7977.7677.610.93%37,555
Apr 11, 202576.1677.3674.4077.0476.890.17%40,470
Apr 10, 202578.2379.8575.3176.9176.76-2.65%114,750
Apr 9, 202574.0681.4873.5079.0078.855.00%146,920
Apr 8, 202575.8676.2873.7275.2475.101.66%97,250
Apr 7, 202569.9874.8469.9874.0173.872.89%64,783
Apr 4, 202569.1972.5069.1471.9371.790.43%87,270
Apr 3, 202570.9272.1969.8171.6271.48-3.54%98,363
Apr 2, 202574.4375.5272.6774.2574.11-1.72%87,123
Apr 1, 202574.7177.0974.3575.5575.410.23%40,650
Mar 31, 202574.5975.8974.4875.3875.240.43%58,204
Mar 28, 202575.7776.6774.2575.0674.92-1.37%43,341
Mar 27, 202576.2576.5575.3776.1075.950.36%34,729
Mar 26, 202576.1976.1975.0075.8375.690.20%36,695
Mar 25, 202574.9876.9774.9875.6875.540.41%45,772
Mar 24, 202573.3876.1872.7075.3775.234.42%59,920
Mar 21, 202572.6573.6671.3772.1872.04-1.69%244,897
Mar 20, 202572.9674.9472.5873.4273.28-0.18%37,532