Esquire Financial Holdings, Inc. (ESQ)

ESQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	116.88	122.53	116.53	120.10	120.10	3.52%	144,585
Jul 23, 2026	117.85	118.31	113.00	116.02	116.02	-4.12%	288,545
Jul 22, 2026	122.49	122.50	119.30	121.01	121.01	-1.49%	194,074
Jul 21, 2026	123.18	123.75	121.43	122.84	122.84	-0.43%	133,191
Jul 20, 2026	123.36	124.40	121.93	123.37	123.37	0.09%	155,699
Jul 17, 2026	124.31	125.47	122.48	123.26	123.26	-1.92%	199,648
Jul 16, 2026	119.34	125.85	119.34	125.67	125.67	5.16%	239,965
Jul 15, 2026	119.54	120.83	118.26	119.50	119.50	0.18%	86,098
Jul 14, 2026	118.87	120.50	118.62	119.28	119.28	0.48%	125,436
Jul 13, 2026	117.51	119.30	116.46	118.71	118.71	1.33%	105,494
Jul 10, 2026	117.50	118.63	116.21	117.15	117.15	-0.16%	85,444
Jul 9, 2026	118.17	119.39	116.79	117.34	117.34	-0.19%	105,469
Jul 8, 2026	119.61	121.00	117.08	117.56	117.56	-2.44%	193,639
Jul 7, 2026	120.48	121.91	119.03	120.50	120.50	0.02%	148,608
Jul 6, 2026	121.34	123.00	118.89	120.48	120.48	0.12%	101,349
Jul 2, 2026	124.37	124.95	119.73	120.34	120.34	-2.66%	162,186
Jul 1, 2026	118.40	124.69	118.40	123.63	123.63	3.79%	137,212
Jun 30, 2026	118.10	120.18	118.00	119.11	119.11	0.30%	154,288
Jun 29, 2026	118.55	119.31	115.68	118.75	118.75	0.24%	86,372
Jun 26, 2026	116.68	119.81	114.90	118.47	118.47	1.99%	209,119
Jun 25, 2026	115.00	117.00	114.01	116.16	116.16	1.26%	132,121
Jun 24, 2026	115.98	117.13	114.67	114.71	114.71	-0.67%	114,550
Jun 23, 2026	114.62	116.28	112.83	115.48	115.48	1.26%	182,611
Jun 22, 2026	113.45	117.65	113.10	114.04	114.04	0.45%	108,458
Jun 18, 2026	114.46	114.80	112.54	113.53	113.53	1.09%	233,175
Jun 17, 2026	113.73	116.37	111.73	112.31	112.31	-1.59%	126,059
Jun 16, 2026	114.54	116.76	113.19	114.13	114.13	0.60%	111,427
Jun 15, 2026	115.92	118.77	113.45	113.45	113.45	-1.88%	152,721
Jun 12, 2026	113.40	115.97	113.40	115.62	115.62	2.09%	89,156
Jun 11, 2026	112.45	113.52	110.94	113.25	113.25	1.16%	88,979
Jun 10, 2026	111.36	114.52	111.19	111.95	111.95	1.06%	77,183
Jun 9, 2026	110.52	114.99	110.52	110.78	110.78	0.45%	74,426
Jun 8, 2026	108.56	111.02	107.91	110.28	110.28	2.03%	94,723
Jun 5, 2026	108.53	109.46	107.79	108.09	108.09	-0.49%	90,853
Jun 4, 2026	107.61	109.85	107.60	108.62	108.62	2.28%	96,957
Jun 3, 2026	110.00	110.00	106.20	106.20	106.20	-3.36%	126,368
Jun 2, 2026	107.77	110.99	107.77	109.89	109.89	1.33%	84,336
Jun 1, 2026	108.97	110.13	106.83	108.45	108.45	-1.31%	114,893
May 29, 2026	109.50	110.85	109.01	109.89	109.89	0.33%	129,532
May 28, 2026	109.50	110.00	106.92	109.53	109.53	-0.45%	86,548
May 27, 2026	112.87	114.12	110.00	110.03	110.03	-2.26%	102,665
May 26, 2026	111.50	113.52	109.64	112.57	112.57	1.60%	75,706
May 22, 2026	111.17	112.16	109.43	110.80	110.80	-0.19%	130,748
May 21, 2026	111.72	113.17	109.99	111.01	111.01	-1.55%	178,242
May 20, 2026	108.55	112.86	107.84	112.76	112.76	3.88%	135,644
May 19, 2026	107.54	109.77	106.99	108.55	108.55	-0.03%	102,880
May 18, 2026	106.72	108.66	106.22	108.58	108.58	2.99%	97,420
May 15, 2026	104.43	105.70	103.64	105.43	105.43	0.55%	119,736
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

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

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.