Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
89.98
+0.72 (0.81%)
May 9, 2025, 3:29 PM - Market open
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 89.44 | 90.39 | 89.22 | 89.85 | - | 0.66% | 17,276 |
| May 8, 2025 | 87.80 | 90.91 | 86.35 | 89.26 | 89.26 | 2.21% | 64,772 |
| May 7, 2025 | 87.52 | 88.95 | 86.67 | 87.33 | 87.33 | - | 49,597 |
| May 6, 2025 | 86.22 | 88.08 | 85.09 | 87.33 | 87.33 | 0.66% | 36,887 |
| May 5, 2025 | 85.65 | 86.88 | 84.97 | 86.76 | 86.76 | 1.07% | 44,249 |
| May 2, 2025 | 84.04 | 86.28 | 84.04 | 85.84 | 85.84 | 2.88% | 62,741 |
| May 1, 2025 | 83.02 | 83.95 | 80.19 | 83.44 | 83.44 | 0.63% | 56,543 |
| Apr 30, 2025 | 82.51 | 83.83 | 81.00 | 82.92 | 82.92 | -1.72% | 68,046 |
| Apr 29, 2025 | 84.62 | 85.00 | 82.51 | 84.37 | 84.37 | 0.26% | 63,525 |
| Apr 28, 2025 | 85.30 | 85.30 | 83.00 | 84.15 | 84.15 | -1.35% | 87,381 |
| Apr 25, 2025 | 85.85 | 86.62 | 84.38 | 85.30 | 85.30 | 0.44% | 75,791 |
| Apr 24, 2025 | 83.60 | 85.20 | 83.24 | 84.93 | 84.93 | 2.26% | 71,932 |
| Apr 23, 2025 | 83.46 | 85.14 | 82.01 | 83.05 | 83.05 | 0.33% | 87,683 |
| Apr 22, 2025 | 79.69 | 83.30 | 78.93 | 82.78 | 82.78 | 4.56% | 90,068 |
| Apr 21, 2025 | 80.36 | 80.36 | 78.63 | 79.17 | 79.17 | -1.73% | 42,234 |
| Apr 17, 2025 | 79.40 | 80.86 | 79.24 | 80.56 | 80.56 | 1.32% | 50,286 |
| Apr 16, 2025 | 78.87 | 79.51 | 78.07 | 79.51 | 79.51 | 0.85% | 52,551 |
| Apr 15, 2025 | 77.82 | 79.60 | 77.82 | 78.84 | 78.84 | 1.39% | 60,842 |
| Apr 14, 2025 | 77.40 | 77.94 | 75.79 | 77.76 | 77.76 | 0.93% | 37,555 |
| Apr 11, 2025 | 76.16 | 77.36 | 74.40 | 77.04 | 77.04 | 0.17% | 40,470 |
| Apr 10, 2025 | 78.23 | 79.85 | 75.31 | 76.91 | 76.91 | -2.65% | 114,750 |
| Apr 9, 2025 | 74.06 | 81.48 | 73.50 | 79.00 | 79.00 | 5.00% | 146,920 |
| Apr 8, 2025 | 75.86 | 76.28 | 73.72 | 75.24 | 75.24 | 1.66% | 97,250 |
| Apr 7, 2025 | 69.98 | 74.84 | 69.98 | 74.01 | 74.01 | 2.89% | 64,783 |
| Apr 4, 2025 | 69.19 | 72.50 | 69.14 | 71.93 | 71.93 | 0.43% | 87,270 |
| Apr 3, 2025 | 70.92 | 72.19 | 69.81 | 71.62 | 71.62 | -3.54% | 98,363 |
| Apr 2, 2025 | 74.43 | 75.52 | 72.67 | 74.25 | 74.25 | -1.72% | 87,123 |
| Apr 1, 2025 | 74.71 | 77.09 | 74.35 | 75.55 | 75.55 | 0.23% | 40,650 |
| 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 |