Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
75.38
+0.32 (0.43%)
Mar 31, 2025, 4:00 PM EDT - Market closed
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 74.59 | 75.89 | 74.48 | 75.38 | 75.38 | 0.43% | 58,204 |
| Mar 28, 2025 | 75.77 | 76.67 | 74.25 | 75.06 | 75.06 | -1.37% | 43,341 |
| Mar 27, 2025 | 76.25 | 76.55 | 75.37 | 76.10 | 76.10 | 0.36% | 34,729 |
| Mar 26, 2025 | 76.19 | 76.19 | 75.00 | 75.83 | 75.83 | 0.20% | 36,695 |
| Mar 25, 2025 | 74.98 | 76.97 | 74.98 | 75.68 | 75.68 | 0.41% | 45,772 |
| Mar 24, 2025 | 73.38 | 76.18 | 72.70 | 75.37 | 75.37 | 4.42% | 59,920 |
| Mar 21, 2025 | 72.65 | 73.66 | 71.37 | 72.18 | 72.18 | -1.69% | 244,897 |
| Mar 20, 2025 | 72.96 | 74.94 | 72.58 | 73.42 | 73.42 | -0.18% | 37,532 |
| Mar 19, 2025 | 72.16 | 73.82 | 72.16 | 73.55 | 73.55 | 2.15% | 49,913 |
| Mar 18, 2025 | 71.01 | 72.59 | 70.59 | 72.00 | 72.00 | 0.98% | 68,843 |
| Mar 17, 2025 | 72.68 | 73.43 | 71.30 | 71.30 | 71.30 | -2.46% | 50,805 |
| Mar 14, 2025 | 72.01 | 73.21 | 71.45 | 73.10 | 73.10 | 2.44% | 38,028 |
| Mar 13, 2025 | 72.44 | 72.55 | 71.02 | 71.36 | 71.36 | -1.03% | 29,913 |
| Mar 12, 2025 | 72.53 | 75.97 | 71.19 | 72.10 | 72.10 | 1.48% | 43,990 |
| Mar 11, 2025 | 71.27 | 72.06 | 70.62 | 71.05 | 71.05 | 0.44% | 38,683 |
| Mar 10, 2025 | 71.59 | 71.59 | 68.90 | 70.74 | 70.74 | -2.01% | 91,166 |
| Mar 7, 2025 | 72.06 | 72.73 | 70.07 | 72.19 | 72.19 | -0.12% | 51,668 |
| Mar 6, 2025 | 73.59 | 73.59 | 71.72 | 72.28 | 72.28 | -2.16% | 44,357 |
| Mar 5, 2025 | 73.57 | 73.87 | 71.96 | 73.87 | 73.87 | -0.15% | 50,065 |
| Mar 4, 2025 | 75.84 | 77.51 | 72.82 | 73.98 | 73.98 | -3.65% | 53,261 |
| Mar 3, 2025 | 78.40 | 79.60 | 76.70 | 76.78 | 76.78 | -0.44% | 55,858 |
| Feb 28, 2025 | 77.90 | 79.22 | 76.70 | 77.12 | 77.12 | 0.29% | 209,722 |
| Feb 27, 2025 | 77.44 | 77.60 | 76.34 | 76.90 | 76.90 | -0.70% | 60,198 |
| Feb 26, 2025 | 77.34 | 78.53 | 77.33 | 77.44 | 77.44 | 0.17% | 41,429 |
| Feb 25, 2025 | 80.39 | 81.15 | 76.96 | 77.31 | 77.31 | -2.41% | 61,998 |
| Feb 24, 2025 | 79.94 | 82.92 | 78.48 | 79.22 | 79.22 | 0.32% | 54,533 |
| Feb 21, 2025 | 82.68 | 82.68 | 78.91 | 78.97 | 78.97 | -3.58% | 50,969 |
| Feb 20, 2025 | 84.22 | 86.15 | 81.62 | 81.90 | 81.90 | -4.40% | 50,647 |
| Feb 19, 2025 | 84.93 | 85.94 | 84.77 | 85.67 | 85.67 | 0.09% | 45,802 |
| Feb 18, 2025 | 83.58 | 85.61 | 82.85 | 85.59 | 85.59 | 2.16% | 46,155 |
| Feb 14, 2025 | 85.74 | 86.40 | 83.70 | 83.78 | 83.78 | -1.79% | 55,554 |
| Feb 13, 2025 | 83.42 | 85.34 | 83.42 | 85.31 | 85.13 | 2.08% | 54,543 |
| Feb 12, 2025 | 84.04 | 84.85 | 82.52 | 83.57 | 83.40 | -2.04% | 49,960 |
| Feb 11, 2025 | 83.61 | 85.72 | 83.27 | 85.31 | 85.13 | 0.97% | 52,937 |
| Feb 10, 2025 | 85.37 | 86.82 | 84.48 | 84.49 | 84.31 | -0.97% | 59,733 |
| Feb 7, 2025 | 87.89 | 87.93 | 85.32 | 85.32 | 85.14 | -3.05% | 46,477 |
| Feb 6, 2025 | 87.11 | 88.00 | 85.50 | 88.00 | 87.82 | 1.15% | 76,298 |
| Feb 5, 2025 | 87.36 | 88.07 | 86.66 | 87.00 | 86.82 | -0.22% | 74,209 |
| Feb 4, 2025 | 85.56 | 87.20 | 85.34 | 87.19 | 87.01 | 1.60% | 48,843 |
| Feb 3, 2025 | 87.46 | 88.01 | 85.68 | 85.82 | 85.64 | -3.97% | 178,298 |
| Jan 31, 2025 | 87.87 | 90.18 | 87.50 | 89.37 | 89.18 | 2.23% | 104,254 |
| Jan 30, 2025 | 85.91 | 89.39 | 85.91 | 87.42 | 87.24 | 2.52% | 311,074 |
| Jan 29, 2025 | 85.69 | 88.28 | 84.12 | 85.27 | 85.09 | -0.64% | 335,417 |
| Jan 28, 2025 | 83.88 | 85.92 | 81.10 | 85.82 | 85.64 | 1.85% | 246,410 |
| Jan 27, 2025 | 81.89 | 84.76 | 81.40 | 84.26 | 84.08 | 2.42% | 76,697 |
| Jan 24, 2025 | 84.60 | 85.22 | 82.00 | 82.27 | 82.10 | -4.47% | 89,958 |
| Jan 23, 2025 | 87.74 | 88.94 | 85.17 | 86.12 | 85.94 | -3.24% | 86,018 |
| Jan 22, 2025 | 87.82 | 89.17 | 87.09 | 89.00 | 88.81 | 1.21% | 104,896 |
| Jan 21, 2025 | 87.66 | 90.00 | 87.50 | 87.94 | 87.76 | 1.27% | 113,770 |
| Jan 17, 2025 | 84.94 | 86.88 | 83.72 | 86.84 | 86.66 | 3.05% | 138,519 |