Skip to main content
logo
Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
107.52
+0.77 (0.72%)
At close: Feb 20, 2026, 4:00 PM EST
109.00
+1.48 (1.38%)
After-hours: Feb 20, 2026, 4:20 PM EST

ESQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026106.84108.96105.51107.52107.520.72%96,610
Feb 19, 2026106.80107.39105.42106.75106.75-1.10%58,055
Feb 18, 2026109.77112.75107.18107.94107.94-2.25%94,965
Feb 17, 2026109.39111.64109.11110.42110.421.37%100,090
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
Jan 21, 2026105.84110.27103.00109.69109.484.28%69,195
Jan 20, 2026105.91106.95105.19105.19104.99-1.50%43,994
Jan 16, 2026107.55107.76106.43106.79106.59-0.98%28,047
Jan 15, 2026106.50107.87106.05107.85107.652.63%27,640
Jan 14, 2026104.29105.33103.23105.09104.890.56%42,512
Jan 13, 2026105.20134.82103.23104.50104.30-0.74%52,483
Jan 12, 2026107.34108.43105.08105.28105.08-2.63%74,344
Jan 9, 2026111.29111.37108.03108.12107.92-2.36%73,534
Jan 8, 2026107.58111.40107.58110.73110.522.11%60,513
Jan 7, 2026106.74108.96104.93108.44108.241.75%69,146
Jan 6, 2026103.36107.00103.36106.58106.382.69%57,269
Jan 5, 2026100.88104.96100.88103.79103.602.45%39,567
Jan 2, 2026102.11102.21100.75101.31101.12-0.74%41,796
Dec 31, 2025102.62103.30101.57102.07101.88-0.16%61,773
Dec 30, 2025104.20104.20101.83102.23102.04-2.08%33,852
Dec 29, 2025105.01105.41103.07104.40104.20-0.60%47,483
Dec 26, 2025107.88107.88105.00105.03104.83-1.00%23,127
Dec 24, 2025105.50106.74105.50106.10105.900.37%16,047
Dec 23, 2025106.67107.33105.69105.70105.50-0.68%49,036
Dec 22, 2025106.95110.71106.14106.42106.22-0.54%49,505
Dec 19, 2025108.30108.72106.15107.00106.80-1.38%171,159
Dec 18, 2025106.67108.77105.38108.50108.302.52%56,140
Dec 17, 2025106.60108.28105.49105.83105.63-0.93%49,862
Dec 16, 2025106.24107.64105.77106.82106.620.14%76,880
Dec 15, 2025107.96108.70105.33106.67106.47-0.49%64,027
Dec 12, 2025107.79108.18105.70107.20107.000.16%61,403
Dec 11, 2025106.33108.55106.17107.03106.830.75%89,523
Dec 10, 2025103.65106.93103.65106.23106.032.10%87,610
Dec 9, 2025104.67105.68103.55104.04103.840.15%51,193