Esquire Financial Holdings, Inc. (ESQ)

ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	105.15	106.45	104.80	105.06	104.86	0.61%	72,678
May 13, 2026	104.79	105.99	104.01	104.42	104.22	-0.90%	87,488
May 12, 2026	105.12	105.63	103.98	105.37	105.17	0.02%	92,906
May 11, 2026	106.76	107.00	104.78	105.35	105.15	-1.39%	66,198
May 8, 2026	107.15	108.31	106.47	106.83	106.63	-0.44%	72,758
May 7, 2026	108.88	109.90	107.15	107.30	107.10	-1.60%	80,118
May 6, 2026	108.93	110.67	107.98	109.05	108.84	0.69%	49,612
May 5, 2026	105.99	108.90	105.74	108.30	108.09	2.54%	51,563
May 4, 2026	106.03	107.04	105.21	105.62	105.42	-1.30%	101,619
May 1, 2026	105.40	107.29	104.63	107.01	106.81	1.80%	95,888
Apr 30, 2026	104.77	107.31	104.77	105.12	104.92	-0.28%	83,497
Apr 29, 2026	106.02	106.43	104.76	105.42	105.22	-1.25%	118,056
Apr 28, 2026	105.84	111.75	105.50	106.75	106.55	1.49%	111,805
Apr 27, 2026	105.01	106.68	104.76	105.18	104.98	0.16%	121,783
Apr 24, 2026	114.67	116.05	104.83	105.01	104.81	-8.41%	202,482
Apr 23, 2026	113.40	116.14	109.28	114.65	114.43	4.28%	135,017
Apr 22, 2026	111.85	118.29	109.43	109.94	109.73	-1.41%	131,816
Apr 21, 2026	114.68	116.11	111.51	111.51	111.30	-3.16%	123,932
Apr 20, 2026	116.05	117.06	114.66	115.15	114.93	-0.70%	195,434
Apr 17, 2026	114.11	118.38	114.10	115.96	115.74	2.99%	172,520
Apr 16, 2026	114.33	116.05	112.00	112.59	112.38	-2.10%	180,586
Apr 15, 2026	113.31	115.45	112.31	115.01	114.79	1.30%	212,467
Apr 14, 2026	112.85	114.50	111.40	113.53	113.31	0.27%	199,221
Apr 13, 2026	112.80	113.52	111.75	113.22	113.00	0.07%	53,898
Apr 10, 2026	115.75	115.97	112.31	113.14	112.92	-2.73%	68,296
Apr 9, 2026	113.72	116.92	112.97	116.32	116.10	1.17%	187,869
Apr 8, 2026	114.82	116.30	113.85	114.97	114.75	3.45%	71,995
Apr 7, 2026	108.79	111.17	108.21	111.14	110.93	1.60%	118,749
Apr 6, 2026	108.95	111.14	106.73	109.39	109.18	0.40%	79,105
Apr 2, 2026	108.38	109.92	106.81	108.95	108.74	0.31%	63,837
Apr 1, 2026	108.24	111.43	107.75	108.61	108.40	1.03%	78,825
Mar 31, 2026	107.44	113.75	104.91	107.50	107.30	1.46%	130,781
Mar 30, 2026	107.16	107.20	105.73	105.95	105.75	-0.54%	73,683
Mar 27, 2026	105.80	107.18	104.52	106.52	106.32	-0.22%	70,653
Mar 26, 2026	105.57	107.29	105.50	106.76	106.56	-0.08%	76,594
Mar 25, 2026	109.13	110.11	106.62	106.85	106.65	-1.32%	166,503
Mar 24, 2026	106.66	109.28	106.38	108.28	108.07	0.34%	80,765
Mar 23, 2026	106.58	109.84	106.58	107.91	107.70	2.31%	77,295
Mar 20, 2026	106.15	107.00	104.76	105.47	105.27	-0.64%	139,855
Mar 19, 2026	104.80	107.93	103.51	106.15	105.95	0.79%	119,734
Mar 18, 2026	106.61	108.96	104.90	105.32	105.12	-1.87%	150,739
Mar 17, 2026	111.62	112.20	107.21	107.33	107.13	-2.76%	124,679
Mar 16, 2026	110.02	111.38	107.35	110.38	110.17	0.35%	135,903
Mar 13, 2026	109.81	114.46	108.57	109.99	109.78	3.76%	113,416
Mar 12, 2026	98.49	106.73	98.49	106.01	105.80	7.03%	129,192
Mar 11, 2026	99.05	100.49	98.00	99.04	98.85	-1.02%	38,466
Mar 10, 2026	98.90	101.92	97.96	100.06	99.87	1.41%	65,959
Mar 9, 2026	97.64	99.77	94.00	98.67	98.48	-0.66%	111,307
Mar 6, 2026	99.24	99.84	97.60	99.33	99.14	-2.28%	54,342
Mar 5, 2026	101.92	101.93	99.75	101.65	101.46	-1.07%	61,334

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.