Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
105.16
-9.50 (-8.28%)
At close: Apr 24, 2026, 4:00 PM EDT
105.01
-0.14 (-0.14%)
After-hours: Apr 24, 2026, 4:10 PM EDT
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 114.67 | 116.05 | 105.70 | 106.18 | - | -7.39% | 133,178 |
| Apr 23, 2026 | 113.40 | 116.14 | 109.28 | 114.65 | 114.65 | 4.28% | 135,002 |
| Apr 22, 2026 | 111.85 | 118.29 | 109.43 | 109.94 | 109.94 | -1.41% | 131,770 |
| Apr 21, 2026 | 114.68 | 116.11 | 111.51 | 111.51 | 111.51 | -3.16% | 123,923 |
| Apr 20, 2026 | 116.05 | 117.06 | 114.66 | 115.15 | 115.15 | -0.70% | 195,434 |
| Apr 17, 2026 | 114.11 | 118.38 | 114.10 | 115.96 | 115.96 | 2.99% | 172,164 |
| Apr 16, 2026 | 114.33 | 116.05 | 112.00 | 112.59 | 112.59 | -2.10% | 180,585 |
| Apr 15, 2026 | 113.31 | 115.45 | 112.31 | 115.01 | 115.01 | 1.30% | 212,467 |
| Apr 14, 2026 | 112.85 | 114.50 | 111.40 | 113.53 | 113.53 | 0.27% | 188,160 |
| Apr 13, 2026 | 112.80 | 113.52 | 111.75 | 113.22 | 113.22 | 0.07% | 53,898 |
| Apr 10, 2026 | 115.75 | 115.97 | 112.31 | 113.14 | 113.14 | -2.73% | 68,295 |
| Apr 9, 2026 | 113.72 | 116.92 | 112.97 | 116.32 | 116.32 | 1.17% | 187,869 |
| Apr 8, 2026 | 114.82 | 116.30 | 113.85 | 114.97 | 114.97 | 3.45% | 71,995 |
| Apr 7, 2026 | 108.79 | 111.17 | 108.21 | 111.14 | 111.14 | 1.60% | 118,745 |
| Apr 6, 2026 | 108.95 | 111.14 | 106.73 | 109.39 | 109.39 | 0.40% | 79,105 |
| Apr 2, 2026 | 108.38 | 109.92 | 106.81 | 108.95 | 108.95 | 0.31% | 63,837 |
| Apr 1, 2026 | 108.24 | 111.43 | 107.75 | 108.61 | 108.61 | 1.03% | 78,825 |
| Mar 31, 2026 | 107.44 | 113.75 | 104.91 | 107.50 | 107.50 | 1.46% | 130,781 |
| Mar 30, 2026 | 107.16 | 107.20 | 105.73 | 105.95 | 105.95 | -0.54% | 73,683 |
| Mar 27, 2026 | 105.80 | 107.18 | 104.52 | 106.52 | 106.52 | -0.22% | 70,653 |
| Mar 26, 2026 | 105.57 | 107.29 | 105.50 | 106.76 | 106.76 | -0.08% | 76,594 |
| Mar 25, 2026 | 109.13 | 110.11 | 106.62 | 106.85 | 106.85 | -1.32% | 166,503 |
| Mar 24, 2026 | 106.66 | 109.28 | 106.38 | 108.28 | 108.28 | 0.34% | 80,765 |
| Mar 23, 2026 | 106.58 | 109.84 | 106.58 | 107.91 | 107.91 | 2.31% | 77,295 |
| Mar 20, 2026 | 106.15 | 107.00 | 104.76 | 105.47 | 105.47 | -0.64% | 139,855 |
| Mar 19, 2026 | 104.80 | 107.93 | 103.51 | 106.15 | 106.15 | 0.79% | 119,734 |
| Mar 18, 2026 | 106.61 | 108.96 | 104.90 | 105.32 | 105.32 | -1.87% | 150,739 |
| Mar 17, 2026 | 111.62 | 112.20 | 107.21 | 107.33 | 107.33 | -2.76% | 124,679 |
| Mar 16, 2026 | 110.02 | 111.38 | 107.35 | 110.38 | 110.38 | 0.35% | 135,903 |
| Mar 13, 2026 | 109.81 | 114.46 | 108.57 | 109.99 | 109.99 | 3.76% | 113,416 |
| Mar 12, 2026 | 98.49 | 106.73 | 98.49 | 106.01 | 106.01 | 7.03% | 129,192 |
| Mar 11, 2026 | 99.05 | 100.49 | 98.00 | 99.04 | 99.04 | -1.02% | 38,466 |
| Mar 10, 2026 | 98.90 | 101.92 | 97.96 | 100.06 | 100.06 | 1.41% | 65,959 |
| Mar 9, 2026 | 97.64 | 99.77 | 94.00 | 98.67 | 98.67 | -0.66% | 111,307 |
| Mar 6, 2026 | 99.24 | 99.84 | 97.60 | 99.33 | 99.33 | -2.28% | 54,342 |
| Mar 5, 2026 | 101.92 | 101.93 | 99.75 | 101.65 | 101.65 | -1.07% | 61,334 |
| Mar 4, 2026 | 102.65 | 103.64 | 101.70 | 102.75 | 102.75 | 0.73% | 40,092 |
| Mar 3, 2026 | 100.58 | 102.98 | 100.37 | 102.00 | 102.00 | -1.06% | 74,768 |
| Mar 2, 2026 | 99.50 | 103.64 | 99.50 | 103.09 | 103.09 | 2.09% | 80,895 |
| Feb 27, 2026 | 104.04 | 106.35 | 100.29 | 100.98 | 100.98 | -4.91% | 63,689 |
| Feb 26, 2026 | 107.45 | 111.01 | 105.17 | 106.19 | 106.19 | -0.65% | 72,050 |
| Feb 25, 2026 | 104.41 | 108.04 | 103.84 | 106.89 | 106.89 | 2.64% | 65,347 |
| Feb 24, 2026 | 103.25 | 104.24 | 102.19 | 104.14 | 104.14 | 0.87% | 104,503 |
| Feb 23, 2026 | 105.02 | 105.10 | 102.22 | 103.24 | 103.24 | -3.98% | 64,328 |
| Feb 20, 2026 | 106.84 | 108.96 | 105.51 | 107.52 | 107.52 | 0.72% | 96,810 |
| Feb 19, 2026 | 106.80 | 107.39 | 105.42 | 106.75 | 106.75 | -1.10% | 58,055 |
| Feb 18, 2026 | 109.77 | 112.75 | 107.18 | 107.94 | 107.94 | -2.25% | 95,005 |
| Feb 17, 2026 | 109.39 | 111.64 | 109.11 | 110.42 | 110.42 | 1.37% | 100,092 |
| Feb 13, 2026 | 105.97 | 109.47 | 105.33 | 108.93 | 108.93 | 2.32% | 63,233 |
| Feb 12, 2026 | 110.36 | 110.61 | 106.06 | 106.46 | 106.26 | -2.33% | 83,763 |