Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
100.07
+0.04 (0.04%)
At close: Jul 18, 2025, 4:00 PM
100.46
+0.39 (0.39%)
After-hours: Jul 18, 2025, 6:28 PM EDT
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 100.83 | 101.41 | 98.69 | 100.07 | 100.07 | 0.04% | 129,527 |
| Jul 17, 2025 | 97.90 | 100.55 | 97.21 | 100.03 | 100.03 | 1.97% | 135,589 |
| Jul 16, 2025 | 96.38 | 98.23 | 95.09 | 98.10 | 98.10 | 2.59% | 90,070 |
| Jul 15, 2025 | 97.40 | 98.00 | 95.53 | 95.62 | 95.62 | -2.07% | 108,597 |
| Jul 14, 2025 | 96.65 | 98.45 | 96.13 | 97.64 | 97.64 | 1.16% | 123,314 |
| Jul 11, 2025 | 97.85 | 98.60 | 95.58 | 96.52 | 96.52 | -1.16% | 305,424 |
| Jul 10, 2025 | 100.29 | 100.93 | 96.72 | 97.65 | 97.65 | -2.95% | 310,047 |
| Jul 9, 2025 | 100.00 | 101.28 | 98.09 | 100.62 | 100.62 | 0.65% | 352,537 |
| Jul 8, 2025 | 99.56 | 100.56 | 98.91 | 99.98 | 99.98 | 0.46% | 232,814 |
| Jul 7, 2025 | 99.17 | 101.35 | 98.89 | 99.52 | 99.52 | 0.27% | 170,319 |
| Jul 3, 2025 | 98.17 | 99.57 | 96.95 | 99.25 | 99.25 | 1.38% | 88,393 |
| Jul 2, 2025 | 97.32 | 99.75 | 96.50 | 97.90 | 97.90 | 0.42% | 128,824 |
| Jul 1, 2025 | 94.10 | 99.14 | 93.57 | 97.49 | 97.49 | 2.99% | 189,829 |
| Jun 30, 2025 | 95.70 | 96.95 | 94.48 | 94.66 | 94.66 | -0.36% | 128,005 |
| Jun 27, 2025 | 92.30 | 95.32 | 90.95 | 95.00 | 95.00 | 3.26% | 292,057 |
| Jun 26, 2025 | 91.48 | 93.31 | 90.53 | 92.00 | 92.00 | 1.17% | 166,028 |
| Jun 25, 2025 | 93.01 | 93.80 | 90.78 | 90.94 | 90.94 | -2.10% | 172,496 |
| Jun 24, 2025 | 94.39 | 94.90 | 92.87 | 92.89 | 92.89 | -0.90% | 109,462 |
| Jun 23, 2025 | 89.48 | 93.73 | 89.15 | 93.73 | 93.73 | 4.96% | 191,801 |
| Jun 20, 2025 | 89.89 | 90.70 | 88.47 | 89.30 | 89.30 | -0.19% | 157,812 |
| Jun 18, 2025 | 89.29 | 90.84 | 88.55 | 89.47 | 89.47 | 0.01% | 80,350 |
| Jun 17, 2025 | 89.85 | 90.34 | 88.62 | 89.46 | 89.46 | -1.26% | 137,390 |
| Jun 16, 2025 | 91.42 | 93.00 | 90.02 | 90.60 | 90.60 | -0.69% | 130,190 |
| Jun 13, 2025 | 91.18 | 92.36 | 89.63 | 91.23 | 91.23 | -0.73% | 115,263 |
| Jun 12, 2025 | 92.60 | 92.60 | 90.79 | 91.90 | 91.90 | -0.92% | 50,988 |
| Jun 11, 2025 | 92.90 | 93.24 | 92.15 | 92.75 | 92.75 | 0.55% | 62,123 |
| Jun 10, 2025 | 90.48 | 92.35 | 90.21 | 92.24 | 92.24 | 1.95% | 95,706 |
| Jun 9, 2025 | 89.58 | 91.19 | 89.36 | 90.48 | 90.48 | 0.67% | 76,171 |
| Jun 6, 2025 | 89.99 | 90.16 | 89.13 | 89.88 | 89.88 | 1.32% | 60,477 |
| Jun 5, 2025 | 88.56 | 89.70 | 88.25 | 88.71 | 88.71 | -0.33% | 89,708 |
| Jun 4, 2025 | 90.47 | 91.70 | 87.54 | 89.01 | 89.01 | -1.47% | 74,132 |
| Jun 3, 2025 | 88.13 | 90.64 | 87.61 | 90.33 | 90.33 | 2.37% | 78,849 |
| Jun 2, 2025 | 90.90 | 90.90 | 87.56 | 88.24 | 88.24 | -2.76% | 114,140 |
| May 30, 2025 | 91.10 | 91.71 | 90.05 | 90.74 | 90.74 | -0.02% | 303,589 |
| May 29, 2025 | 89.40 | 90.99 | 88.86 | 90.76 | 90.76 | 1.54% | 180,105 |
| May 28, 2025 | 90.17 | 90.17 | 88.48 | 89.38 | 89.38 | -1.32% | 152,097 |
| May 27, 2025 | 89.31 | 91.14 | 88.56 | 90.58 | 90.58 | 2.13% | 105,342 |
| May 23, 2025 | 87.90 | 89.30 | 87.08 | 88.69 | 88.69 | -0.85% | 32,708 |
| May 22, 2025 | 88.28 | 90.04 | 88.28 | 89.45 | 89.45 | 0.91% | 49,217 |
| May 21, 2025 | 90.71 | 91.20 | 88.56 | 88.64 | 88.64 | -3.27% | 43,748 |
| May 20, 2025 | 91.63 | 92.10 | 90.61 | 91.64 | 91.64 | 0.01% | 29,316 |
| May 19, 2025 | 90.38 | 91.77 | 88.50 | 91.63 | 91.63 | 0.90% | 44,007 |
| May 16, 2025 | 90.97 | 91.51 | 90.18 | 90.81 | 90.81 | -0.49% | 41,684 |
| May 15, 2025 | 89.81 | 91.57 | 89.81 | 91.26 | 91.26 | 1.14% | 33,707 |
| May 14, 2025 | 90.49 | 91.01 | 89.46 | 90.23 | 90.06 | 0.07% | 36,086 |
| May 13, 2025 | 89.76 | 90.22 | 88.86 | 90.17 | 90.00 | 1.38% | 31,799 |
| May 12, 2025 | 91.51 | 92.50 | 86.93 | 88.94 | 88.77 | -0.98% | 52,361 |
| May 9, 2025 | 89.44 | 90.58 | 89.22 | 89.82 | 89.65 | 0.63% | 51,017 |
| May 8, 2025 | 87.80 | 90.91 | 86.35 | 89.26 | 89.09 | 2.21% | 64,772 |
| May 7, 2025 | 87.52 | 88.95 | 86.67 | 87.33 | 87.16 | - | 49,597 |