Skip to main content
logo
Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
122.49
-0.68 (-0.55%)
At close: Sep 25, 2026, 4:00 PM EDT
122.28
-0.21 (-0.17%)
After-hours: Sep 25, 2026, 7:30 PM EDT

ESQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026124.14126.16122.16122.28122.28-0.72%125,346
Sep 24, 2026121.99124.42121.70123.17123.171.49%163,072
Sep 23, 2026121.05122.43120.29121.36121.360.26%117,810
Sep 22, 2026122.26123.63120.56121.05121.05-0.83%163,256
Sep 21, 2026123.19125.50121.83122.06122.06-0.93%232,268
Sep 18, 2026123.66125.65122.19123.20123.20-0.37%818,026
Sep 17, 2026122.37124.55121.85123.66123.662.10%318,043
Sep 16, 2026121.20122.20119.14121.12121.12-0.51%336,941
Sep 15, 2026119.78121.83119.50121.74121.741.17%185,599
Sep 14, 2026119.29121.97118.77120.33120.330.39%281,505
Sep 11, 2026120.87121.00119.00119.86119.860.61%192,350
Sep 10, 2026117.64119.25116.66119.13119.131.37%132,590
Sep 9, 2026116.59118.02115.63117.52117.52-0.64%200,442
Sep 8, 2026119.40121.20118.25118.28118.28-0.57%153,548
Sep 4, 2026119.74120.70116.61118.96118.96-1.88%162,446
Sep 3, 2026115.38121.98115.38121.24121.245.91%207,064
Sep 2, 2026112.36114.93112.27114.47114.472.61%191,238
Sep 1, 2026111.72112.49110.28111.56111.56-0.14%107,912
Aug 31, 2026112.23113.17111.00111.72111.72-0.56%139,151
Aug 28, 2026114.58115.00112.06112.35112.35-1.55%101,589
Aug 27, 2026111.96114.87111.30114.12114.121.30%224,707
Aug 26, 2026113.45113.82112.25112.66112.66-0.18%99,897
Aug 25, 2026115.59115.59112.58112.86112.86-1.70%99,321
Aug 24, 2026115.45117.43114.60114.81114.81-0.43%103,272
Aug 21, 2026114.68116.36112.42115.31115.311.65%103,245
Aug 20, 2026116.46117.41113.43113.44113.44-2.69%157,015
Aug 19, 2026121.87122.13116.35116.57116.57-4.19%159,343
Aug 18, 2026124.27124.27120.63121.67121.67-1.95%213,603
Aug 17, 2026128.11129.00123.89124.09124.09-3.10%200,386
Aug 14, 2026131.69132.62126.95128.06128.06-2.56%195,081
Aug 13, 2026133.89134.65131.61131.63131.43-0.94%115,939
Aug 12, 2026133.13134.48132.25132.89132.68-0.03%160,864
Aug 11, 2026128.99133.25128.99132.92132.723.01%102,647
Aug 10, 2026130.37131.00128.51129.03128.83-1.79%132,482
Aug 7, 2026130.89131.78129.33131.38131.180.05%78,994
Aug 6, 2026132.97133.29131.00131.32131.12-0.67%85,257
Aug 5, 2026130.90132.85129.11132.20132.001.45%70,062
Aug 4, 2026128.66134.03127.82130.31130.110.98%200,714
Aug 3, 2026130.51132.56128.76129.05128.85-0.13%89,721
Jul 31, 2026129.64132.05128.77129.22129.02-0.31%152,198
Jul 30, 2026131.90132.69128.76129.63129.43-1.72%142,255
Jul 29, 2026126.38132.37126.31131.89131.693.38%164,678
Jul 28, 2026122.47128.63120.53127.58127.395.88%185,395
Jul 27, 2026121.30123.00119.81120.49120.310.32%103,891
Jul 24, 2026116.88122.53116.53120.10119.923.52%144,587
Jul 23, 2026117.85118.31113.00116.02115.84-4.12%288,546
Jul 22, 2026122.49122.50119.30121.01120.83-1.49%194,074
Jul 21, 2026123.18123.75121.43122.84122.65-0.43%133,191
Jul 20, 2026123.36124.40121.93123.37123.180.09%155,699
Jul 17, 2026124.31125.47122.48123.26123.07-1.92%199,648