Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
103.82
-0.17 (-0.17%)
Oct 8, 2025, 1:57 PM EDT - Market open
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 104.71 | 105.13 | 103.45 | 104.08 | - | 0.09% | 7,896 |
| Oct 7, 2025 | 104.67 | 105.60 | 103.66 | 103.99 | 103.99 | -0.65% | 41,770 |
| Oct 6, 2025 | 101.69 | 104.67 | 100.89 | 104.67 | 104.67 | 3.75% | 78,474 |
| Oct 3, 2025 | 101.00 | 101.70 | 100.52 | 100.89 | 100.89 | 0.34% | 44,918 |
| Oct 2, 2025 | 100.19 | 100.92 | 98.89 | 100.55 | 100.55 | -0.02% | 70,098 |
| Oct 1, 2025 | 101.27 | 101.98 | 100.00 | 100.57 | 100.57 | -1.46% | 52,508 |
| Sep 30, 2025 | 101.68 | 102.80 | 100.54 | 102.06 | 102.06 | 0.31% | 71,821 |
| Sep 29, 2025 | 103.62 | 103.62 | 101.48 | 101.74 | 101.74 | -1.77% | 65,392 |
| Sep 26, 2025 | 104.74 | 104.74 | 103.32 | 103.57 | 103.57 | -0.64% | 43,600 |
| Sep 25, 2025 | 103.60 | 104.72 | 103.00 | 104.24 | 104.24 | 0.15% | 68,268 |
| Sep 24, 2025 | 105.76 | 105.89 | 103.50 | 104.08 | 104.08 | -1.06% | 42,751 |
| Sep 23, 2025 | 104.24 | 107.25 | 104.24 | 105.19 | 105.19 | 0.91% | 55,334 |
| Sep 22, 2025 | 103.41 | 104.44 | 102.83 | 104.24 | 104.24 | 0.80% | 48,985 |
| Sep 19, 2025 | 105.20 | 105.43 | 102.88 | 103.41 | 103.41 | -0.82% | 282,791 |
| Sep 18, 2025 | 100.84 | 104.27 | 100.59 | 104.27 | 104.27 | 3.70% | 70,931 |
| Sep 17, 2025 | 100.00 | 102.84 | 99.35 | 100.55 | 100.55 | 1.25% | 78,289 |
| Sep 16, 2025 | 100.38 | 104.39 | 98.89 | 99.31 | 99.31 | 1.64% | 103,492 |
| Sep 15, 2025 | 97.14 | 98.09 | 96.38 | 97.71 | 97.71 | 0.70% | 40,854 |
| Sep 12, 2025 | 97.70 | 98.73 | 95.42 | 97.03 | 97.03 | -0.49% | 53,399 |
| Sep 11, 2025 | 97.41 | 97.96 | 96.11 | 97.51 | 97.51 | 0.56% | 40,313 |
| Sep 10, 2025 | 97.50 | 98.88 | 96.72 | 96.97 | 96.97 | -0.54% | 41,700 |
| Sep 9, 2025 | 97.95 | 98.51 | 96.89 | 97.50 | 97.50 | -0.66% | 36,270 |
| Sep 8, 2025 | 97.61 | 98.32 | 96.92 | 98.15 | 98.15 | 1.18% | 38,605 |
| Sep 5, 2025 | 97.00 | 98.17 | 96.54 | 97.01 | 97.01 | 0.15% | 48,420 |
| Sep 4, 2025 | 95.96 | 97.17 | 95.56 | 96.86 | 96.86 | 1.55% | 35,699 |
| Sep 3, 2025 | 95.80 | 97.43 | 92.33 | 95.38 | 95.38 | -0.90% | 46,755 |
| Sep 2, 2025 | 96.98 | 97.75 | 95.43 | 96.25 | 96.25 | -1.89% | 65,961 |
| Aug 29, 2025 | 99.98 | 100.87 | 97.83 | 98.10 | 98.10 | -2.19% | 70,123 |
| Aug 28, 2025 | 100.37 | 100.71 | 99.50 | 100.30 | 100.30 | -0.06% | 51,416 |
| Aug 27, 2025 | 100.62 | 101.76 | 99.99 | 100.36 | 100.36 | -0.12% | 65,336 |
| Aug 26, 2025 | 99.00 | 100.89 | 98.77 | 100.49 | 100.49 | 1.77% | 66,957 |
| Aug 25, 2025 | 99.38 | 100.00 | 98.22 | 98.74 | 98.74 | -0.70% | 42,886 |
| Aug 22, 2025 | 97.96 | 100.70 | 97.25 | 99.44 | 99.44 | 2.08% | 116,461 |
| Aug 21, 2025 | 96.63 | 97.63 | 94.19 | 97.41 | 97.41 | 0.63% | 44,145 |
| Aug 20, 2025 | 96.23 | 96.87 | 95.66 | 96.80 | 96.80 | 1.10% | 54,684 |
| Aug 19, 2025 | 96.47 | 97.71 | 95.47 | 95.75 | 95.75 | -1.27% | 60,237 |
| Aug 18, 2025 | 95.51 | 96.98 | 94.85 | 96.98 | 96.98 | 1.50% | 42,647 |
| Aug 15, 2025 | 97.62 | 97.92 | 95.23 | 95.55 | 95.55 | -1.99% | 107,662 |
| Aug 14, 2025 | 97.75 | 98.11 | 94.83 | 97.49 | 97.31 | -1.32% | 55,947 |
| Aug 13, 2025 | 98.45 | 99.28 | 97.25 | 98.79 | 98.61 | 0.93% | 52,994 |
| Aug 12, 2025 | 94.00 | 98.55 | 93.40 | 97.88 | 97.70 | 4.41% | 99,543 |
| Aug 11, 2025 | 94.03 | 94.83 | 92.95 | 93.75 | 93.58 | 0.19% | 196,831 |
| Aug 8, 2025 | 93.01 | 93.89 | 91.64 | 93.57 | 93.40 | 0.62% | 131,047 |
| Aug 7, 2025 | 94.90 | 95.44 | 92.26 | 92.99 | 92.82 | -1.32% | 56,580 |
| Aug 6, 2025 | 94.63 | 95.10 | 93.81 | 94.23 | 94.06 | -0.42% | 39,123 |
| Aug 5, 2025 | 95.03 | 95.33 | 92.81 | 94.63 | 94.46 | -0.02% | 60,426 |
| Aug 4, 2025 | 94.27 | 94.86 | 93.29 | 94.65 | 94.48 | 1.29% | 52,901 |
| Aug 1, 2025 | 95.26 | 95.26 | 90.57 | 93.44 | 93.27 | -2.54% | 90,777 |
| Jul 31, 2025 | 95.25 | 96.28 | 94.72 | 95.88 | 95.71 | -0.27% | 58,850 |
| Jul 30, 2025 | 96.83 | 98.84 | 95.38 | 96.14 | 95.96 | -0.59% | 64,895 |