Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
131.63
-1.25 (-0.94%)
At close: Aug 13, 2026, 4:00 PM EDT
131.63
0.00 (0.00%)
After-hours: Aug 13, 2026, 7:34 PM EDT
ESQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 133.89 | 134.65 | 131.61 | 131.63 | 131.43 | -0.94% | 115,937 |
| Aug 12, 2026 | 133.13 | 134.48 | 132.25 | 132.89 | 132.68 | -0.03% | 160,864 |
| Aug 11, 2026 | 128.99 | 133.25 | 128.99 | 132.92 | 132.72 | 3.01% | 102,647 |
| Aug 10, 2026 | 130.37 | 131.00 | 128.51 | 129.03 | 128.83 | -1.79% | 132,482 |
| Aug 7, 2026 | 130.89 | 131.78 | 129.33 | 131.38 | 131.18 | 0.05% | 78,994 |
| Aug 6, 2026 | 132.97 | 133.29 | 131.00 | 131.32 | 131.12 | -0.67% | 85,257 |
| Aug 5, 2026 | 130.90 | 132.85 | 129.11 | 132.20 | 132.00 | 1.45% | 70,062 |
| Aug 4, 2026 | 128.66 | 134.03 | 127.82 | 130.31 | 130.11 | 0.98% | 200,714 |
| Aug 3, 2026 | 130.51 | 132.56 | 128.76 | 129.05 | 128.85 | -0.13% | 89,721 |
| Jul 31, 2026 | 129.64 | 132.05 | 128.77 | 129.22 | 129.02 | -0.31% | 152,198 |
| Jul 30, 2026 | 131.90 | 132.69 | 128.76 | 129.63 | 129.43 | -1.72% | 142,255 |
| Jul 29, 2026 | 126.38 | 132.37 | 126.31 | 131.89 | 131.69 | 3.38% | 164,678 |
| Jul 28, 2026 | 122.47 | 128.63 | 120.53 | 127.58 | 127.39 | 5.88% | 185,395 |
| Jul 27, 2026 | 121.30 | 123.00 | 119.81 | 120.49 | 120.31 | 0.32% | 103,891 |
| Jul 24, 2026 | 116.88 | 122.53 | 116.53 | 120.10 | 119.92 | 3.52% | 144,587 |
| Jul 23, 2026 | 117.85 | 118.31 | 113.00 | 116.02 | 115.84 | -4.12% | 288,546 |
| Jul 22, 2026 | 122.49 | 122.50 | 119.30 | 121.01 | 120.83 | -1.49% | 194,074 |
| Jul 21, 2026 | 123.18 | 123.75 | 121.43 | 122.84 | 122.65 | -0.43% | 133,191 |
| Jul 20, 2026 | 123.36 | 124.40 | 121.93 | 123.37 | 123.18 | 0.09% | 155,699 |
| Jul 17, 2026 | 124.31 | 125.47 | 122.48 | 123.26 | 123.07 | -1.92% | 199,648 |
| Jul 16, 2026 | 119.34 | 125.85 | 119.34 | 125.67 | 125.48 | 5.16% | 239,965 |
| Jul 15, 2026 | 119.54 | 120.83 | 118.26 | 119.50 | 119.32 | 0.18% | 86,098 |
| Jul 14, 2026 | 118.87 | 120.50 | 118.62 | 119.28 | 119.10 | 0.48% | 125,436 |
| Jul 13, 2026 | 117.51 | 119.30 | 116.46 | 118.71 | 118.53 | 1.33% | 105,494 |
| Jul 10, 2026 | 117.50 | 118.63 | 116.21 | 117.15 | 116.97 | -0.16% | 85,444 |
| Jul 9, 2026 | 118.17 | 119.39 | 116.79 | 117.34 | 117.16 | -0.19% | 105,469 |
| Jul 8, 2026 | 119.61 | 121.00 | 117.08 | 117.56 | 117.38 | -2.44% | 193,639 |
| Jul 7, 2026 | 120.48 | 121.91 | 119.03 | 120.50 | 120.32 | 0.02% | 148,608 |
| Jul 6, 2026 | 121.34 | 123.00 | 118.89 | 120.48 | 120.30 | 0.12% | 101,349 |
| Jul 2, 2026 | 124.37 | 124.95 | 119.73 | 120.34 | 120.16 | -2.66% | 162,186 |
| Jul 1, 2026 | 118.40 | 124.69 | 118.40 | 123.63 | 123.44 | 3.79% | 137,212 |
| Jun 30, 2026 | 118.10 | 120.18 | 118.00 | 119.11 | 118.93 | 0.30% | 154,288 |
| Jun 29, 2026 | 118.55 | 119.31 | 115.68 | 118.75 | 118.57 | 0.24% | 86,372 |
| Jun 26, 2026 | 116.68 | 119.81 | 114.90 | 118.47 | 118.29 | 1.99% | 209,119 |
| Jun 25, 2026 | 115.00 | 117.00 | 114.01 | 116.16 | 115.98 | 1.26% | 132,121 |
| Jun 24, 2026 | 115.98 | 117.13 | 114.67 | 114.71 | 114.54 | -0.67% | 114,550 |
| Jun 23, 2026 | 114.62 | 116.28 | 112.83 | 115.48 | 115.30 | 1.26% | 182,611 |
| Jun 22, 2026 | 113.45 | 117.65 | 113.10 | 114.04 | 113.87 | 0.45% | 108,458 |
| Jun 18, 2026 | 114.46 | 114.80 | 112.54 | 113.53 | 113.36 | 1.09% | 233,175 |
| Jun 17, 2026 | 113.73 | 116.37 | 111.73 | 112.31 | 112.14 | -1.59% | 126,059 |
| Jun 16, 2026 | 114.54 | 116.76 | 113.19 | 114.13 | 113.96 | 0.60% | 111,427 |
| Jun 15, 2026 | 115.92 | 118.77 | 113.45 | 113.45 | 113.28 | -1.88% | 152,721 |
| Jun 12, 2026 | 113.40 | 115.97 | 113.40 | 115.62 | 115.44 | 2.09% | 89,156 |
| Jun 11, 2026 | 112.45 | 113.52 | 110.94 | 113.25 | 113.08 | 1.16% | 88,979 |
| Jun 10, 2026 | 111.36 | 114.52 | 111.19 | 111.95 | 111.78 | 1.06% | 77,183 |
| Jun 9, 2026 | 110.52 | 114.99 | 110.52 | 110.78 | 110.61 | 0.45% | 74,426 |
| Jun 8, 2026 | 108.56 | 111.02 | 107.91 | 110.28 | 110.11 | 2.03% | 94,723 |
| Jun 5, 2026 | 108.53 | 109.46 | 107.79 | 108.09 | 107.93 | -0.49% | 90,853 |
| Jun 4, 2026 | 107.61 | 109.85 | 107.60 | 108.62 | 108.45 | 2.28% | 96,957 |
| Jun 3, 2026 | 110.00 | 110.00 | 106.20 | 106.20 | 106.04 | -3.36% | 126,368 |