ESQ Historical Prices
Esquire Financial Holdings, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
134.81
Period low
92.96
Period change
+32.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.34 | 128.15 | 124.43 | 124.96 | -2.15% | 140,678 |
| Oct 29, 2026 | 130.40 | 131.76 | 126.25 | 127.70 | -0.88% | 130,064 |
| Oct 28, 2026 | 129.70 | 131.60 | 127.31 | 128.83 | -0.67% | 245,384 |
| Oct 27, 2026 | 127.64 | 133.13 | 124.06 | 129.70 | +4.73% | 372,193 |
| Oct 26, 2026 | 124.15 | 125.42 | 120.44 | 123.84 | +0.24% | 111,376 |
| Oct 23, 2026 | 122.29 | 124.71 | 122.29 | 123.54 | +0.28% | 146,139 |
| Oct 22, 2026 | 118.80 | 123.23 | 118.80 | 123.19 | +3.77% | 105,645 |
| Oct 21, 2026 | 119.39 | 120.00 | 117.62 | 118.72 | -0.41% | 98,323 |
| Oct 20, 2026 | 117.62 | 121.00 | 117.50 | 119.21 | +2.12% | 121,807 |
| Oct 19, 2026 | 119.02 | 119.13 | 116.35 | 116.73 | -1.82% | 121,235 |
| Oct 16, 2026 | 119.17 | 120.53 | 117.72 | 118.89 | -0.05% | 171,710 |
| Oct 15, 2026 | 119.25 | 119.67 | 117.39 | 118.95 | +0.92% | 152,320 |
| Oct 14, 2026 | 117.72 | 119.87 | 116.91 | 117.86 | -1.93% | 115,286 |
| Oct 13, 2026 | 121.61 | 122.01 | 119.84 | 120.18 | -0.83% | 64,040 |
| Oct 12, 2026 | 118.30 | 122.20 | 118.23 | 121.18 | +2.20% | 109,745 |
| Oct 9, 2026 | 117.88 | 119.25 | 117.25 | 118.57 | +0.43% | 84,485 |
| Oct 8, 2026 | 115.80 | 118.18 | 115.14 | 118.06 | +2.04% | 116,413 |
| Oct 7, 2026 | 115.21 | 116.58 | 113.53 | 115.70 | -0.64% | 148,863 |
| Oct 6, 2026 | 118.74 | 120.48 | 116.44 | 116.44 | -1.34% | 149,620 |
| Oct 5, 2026 | 119.92 | 120.24 | 117.83 | 118.02 | -1.58% | 165,319 |
| Oct 2, 2026 | 119.16 | 121.95 | 118.75 | 119.92 | +1.46% | 129,924 |
| Oct 1, 2026 | 116.41 | 118.69 | 114.55 | 118.19 | +1.56% | 142,708 |
| Sep 30, 2026 | 118.38 | 120.06 | 116.27 | 116.37 | -1.23% | 169,391 |
| Sep 29, 2026 | 119.60 | 121.10 | 117.22 | 117.82 | -1.56% | 121,023 |
| Sep 28, 2026 | 121.70 | 122.23 | 119.49 | 119.69 | -2.12% | 122,035 |
| Sep 25, 2026 | 124.14 | 126.16 | 122.16 | 122.28 | -0.72% | 125,347 |
| Sep 24, 2026 | 121.99 | 124.42 | 121.70 | 123.17 | +1.49% | 163,073 |
| Sep 23, 2026 | 121.05 | 122.43 | 120.29 | 121.36 | +0.26% | 117,810 |
| Sep 22, 2026 | 122.26 | 123.63 | 120.56 | 121.05 | -0.83% | 163,257 |
| Sep 21, 2026 | 123.19 | 125.50 | 121.83 | 122.06 | -0.93% | 232,268 |
| Sep 18, 2026 | 123.66 | 125.65 | 122.19 | 123.20 | -0.37% | 818,027 |
| Sep 17, 2026 | 122.37 | 124.55 | 121.84 | 123.66 | +2.10% | 318,044 |
| Sep 16, 2026 | 121.20 | 122.20 | 119.14 | 121.12 | -0.51% | 336,941 |
| Sep 15, 2026 | 119.78 | 121.83 | 119.50 | 121.74 | +1.17% | 185,600 |
| Sep 14, 2026 | 119.29 | 121.97 | 118.77 | 120.33 | +0.39% | 281,488 |
| Sep 11, 2026 | 120.87 | 121.00 | 119.00 | 119.86 | +0.61% | 192,348 |
| Sep 10, 2026 | 117.64 | 119.25 | 116.66 | 119.13 | +1.37% | 132,590 |
| Sep 9, 2026 | 116.59 | 118.02 | 115.63 | 117.52 | -0.64% | 200,443 |
| Sep 8, 2026 | 119.40 | 121.20 | 118.25 | 118.28 | -0.57% | 153,548 |
| Sep 4, 2026 | 119.74 | 120.70 | 116.61 | 118.96 | -1.88% | 162,446 |
| Sep 3, 2026 | 115.38 | 121.98 | 115.38 | 121.24 | +5.91% | 207,064 |
| Sep 2, 2026 | 112.36 | 114.93 | 112.27 | 114.47 | +2.46% | 191,239 |
| Aug 31, 2026 | 112.23 | 113.17 | 111.00 | 111.72 | -0.56% | 139,152 |
| Aug 28, 2026 | 114.58 | 115.00 | 112.06 | 112.35 | -1.55% | 101,590 |
| Aug 27, 2026 | 111.96 | 114.86 | 111.30 | 114.12 | +1.30% | 224,708 |
| Aug 26, 2026 | 113.45 | 113.82 | 112.25 | 112.66 | -0.18% | 99,897 |
| Aug 25, 2026 | 115.59 | 115.59 | 112.58 | 112.86 | -1.70% | 99,322 |
| Aug 24, 2026 | 115.45 | 117.42 | 114.60 | 114.81 | -0.43% | 103,273 |
| Aug 21, 2026 | 114.68 | 116.36 | 112.42 | 115.31 | +1.65% | 103,246 |
| Aug 20, 2026 | 116.46 | 117.41 | 113.42 | 113.44 | -2.69% | 156,138 |
| Aug 19, 2026 | 121.87 | 122.13 | 116.35 | 116.57 | -4.19% | 159,344 |
| Aug 18, 2026 | 124.27 | 124.27 | 120.63 | 121.67 | -1.95% | 213,604 |
| Aug 17, 2026 | 128.11 | 129.00 | 123.89 | 124.09 | -3.10% | 200,387 |
| Aug 14, 2026 | 131.69 | 132.62 | 126.95 | 128.06 | -2.71% | 195,082 |
| Aug 13, 2026 | 133.89 | 134.65 | 131.61 | 131.63 | -0.94% | 115,939 |
| Aug 12, 2026 | 133.13 | 134.48 | 132.25 | 132.88 | -0.03% | 160,864 |
| Aug 11, 2026 | 128.99 | 133.25 | 128.99 | 132.92 | +3.01% | 102,647 |
| Aug 10, 2026 | 130.37 | 131.00 | 128.51 | 129.03 | -1.79% | 132,483 |
| Aug 7, 2026 | 130.89 | 131.78 | 129.32 | 131.38 | +0.05% | 78,995 |
| Aug 6, 2026 | 132.97 | 133.29 | 131.00 | 131.32 | -0.67% | 85,257 |
| Aug 5, 2026 | 130.90 | 132.85 | 129.11 | 132.20 | +1.45% | 70,062 |
| Aug 4, 2026 | 128.66 | 134.03 | 127.82 | 130.31 | +0.98% | 200,714 |
| Aug 3, 2026 | 130.51 | 132.56 | 128.76 | 129.05 | -0.13% | 89,709 |
| Jul 31, 2026 | 129.64 | 132.04 | 128.77 | 129.22 | -0.31% | 152,183 |
| Jul 30, 2026 | 131.90 | 132.69 | 128.76 | 129.63 | -1.72% | 142,256 |
| Jul 29, 2026 | 126.38 | 132.37 | 126.31 | 131.89 | +3.38% | 164,679 |
| Jul 28, 2026 | 122.47 | 128.63 | 120.53 | 127.58 | +5.88% | 185,396 |
| Jul 27, 2026 | 121.30 | 123.00 | 119.81 | 120.49 | +0.32% | 103,892 |
| Jul 24, 2026 | 116.88 | 122.53 | 116.53 | 120.10 | +3.52% | 144,587 |
| Jul 23, 2026 | 117.85 | 118.31 | 113.00 | 116.02 | -4.12% | 288,546 |
| Jul 22, 2026 | 122.49 | 122.50 | 119.30 | 121.01 | -1.49% | 194,074 |
| Jul 21, 2026 | 123.18 | 123.75 | 121.43 | 122.83 | -0.43% | 133,191 |
| Jul 20, 2026 | 123.36 | 124.40 | 121.92 | 123.37 | +0.09% | 155,699 |
| Jul 17, 2026 | 124.31 | 125.47 | 122.48 | 123.26 | -1.92% | 199,648 |
| Jul 16, 2026 | 119.34 | 125.85 | 119.34 | 125.67 | +5.16% | 239,965 |
| Jul 15, 2026 | 119.54 | 120.83 | 118.25 | 119.50 | +0.18% | 86,099 |
| Jul 14, 2026 | 118.87 | 120.50 | 118.61 | 119.28 | +0.48% | 124,397 |
| Jul 13, 2026 | 117.51 | 119.30 | 116.46 | 118.71 | +1.33% | 105,494 |
| Jul 10, 2026 | 117.50 | 118.63 | 116.21 | 117.15 | -0.16% | 85,444 |
| Jul 9, 2026 | 118.17 | 119.39 | 116.79 | 117.34 | -0.19% | 105,469 |
| Jul 8, 2026 | 119.61 | 121.00 | 117.08 | 117.56 | -2.44% | 193,640 |
| Jul 7, 2026 | 120.48 | 121.91 | 119.03 | 120.50 | +0.02% | 148,609 |
| Jul 6, 2026 | 121.34 | 123.00 | 118.89 | 120.48 | +0.12% | 101,349 |
| Jul 2, 2026 | 124.37 | 124.95 | 119.73 | 120.34 | -2.66% | 162,187 |
| Jul 1, 2026 | 118.40 | 124.69 | 118.40 | 123.63 | +3.79% | 137,212 |
| Jun 30, 2026 | 118.10 | 120.18 | 118.00 | 119.11 | +0.30% | 154,288 |
| Jun 29, 2026 | 118.55 | 119.31 | 115.68 | 118.75 | +0.24% | 86,372 |
| Jun 26, 2026 | 116.68 | 119.81 | 114.90 | 118.47 | +1.99% | 209,120 |
| Jun 25, 2026 | 115.00 | 117.00 | 114.01 | 116.16 | +1.26% | 132,121 |
| Jun 24, 2026 | 115.98 | 117.13 | 114.67 | 114.71 | -0.67% | 114,551 |
| Jun 23, 2026 | 114.62 | 116.28 | 112.83 | 115.48 | +1.26% | 182,612 |
| Jun 22, 2026 | 113.45 | 117.65 | 113.10 | 114.04 | +0.45% | 108,459 |
| Jun 18, 2026 | 114.46 | 114.80 | 112.54 | 113.53 | +1.09% | 233,176 |
| Jun 17, 2026 | 113.73 | 116.37 | 111.73 | 112.31 | -1.59% | 126,059 |
| Jun 16, 2026 | 114.54 | 116.76 | 113.19 | 114.13 | +0.60% | 111,427 |
| Jun 15, 2026 | 115.92 | 118.77 | 113.45 | 113.45 | -1.88% | 152,722 |
| Jun 12, 2026 | 113.40 | 115.97 | 113.40 | 115.62 | +2.09% | 89,156 |
| Jun 11, 2026 | 112.45 | 113.52 | 110.94 | 113.25 | +1.16% | 88,980 |
| Jun 10, 2026 | 111.36 | 114.52 | 111.19 | 111.95 | +1.06% | 77,184 |
| Jun 9, 2026 | 110.52 | 114.99 | 110.52 | 110.78 | +0.45% | 74,427 |
| Jun 8, 2026 | 108.56 | 111.02 | 107.91 | 110.28 | +2.03% | 94,723 |
| Jun 5, 2026 | 108.53 | 109.46 | 107.79 | 108.09 | -0.49% | 90,854 |
| Jun 4, 2026 | 107.61 | 109.85 | 107.60 | 108.62 | +2.28% | 96,957 |
| Jun 3, 2026 | 110.00 | 110.00 | 106.20 | 106.20 | -3.36% | 126,369 |
| Jun 2, 2026 | 107.77 | 110.99 | 107.77 | 109.89 | +1.33% | 84,337 |
| Jun 1, 2026 | 108.97 | 110.13 | 106.83 | 108.45 | -1.31% | 114,893 |
| May 29, 2026 | 109.50 | 110.85 | 109.01 | 109.89 | +0.33% | 129,532 |
| May 28, 2026 | 109.50 | 110.00 | 106.92 | 109.53 | -0.45% | 86,549 |
| May 27, 2026 | 112.87 | 114.12 | 110.00 | 110.03 | -2.26% | 102,666 |
| May 26, 2026 | 111.50 | 113.52 | 109.64 | 112.57 | +1.60% | 75,706 |
| May 22, 2026 | 111.17 | 112.16 | 109.43 | 110.80 | -0.19% | 130,748 |
| May 21, 2026 | 111.72 | 113.17 | 109.99 | 111.01 | -1.55% | 178,243 |
| May 20, 2026 | 108.55 | 112.86 | 107.84 | 112.76 | +3.88% | 135,645 |
| May 19, 2026 | 107.54 | 109.77 | 106.99 | 108.55 | -0.03% | 102,880 |
| May 18, 2026 | 106.72 | 108.66 | 106.22 | 108.58 | +2.99% | 97,420 |
| May 15, 2026 | 104.43 | 105.70 | 103.64 | 105.43 | +0.36% | 119,737 |
| May 14, 2026 | 105.15 | 106.44 | 104.80 | 105.06 | +0.61% | 72,679 |
| May 13, 2026 | 104.79 | 105.99 | 104.01 | 104.42 | -0.90% | 87,489 |
| May 12, 2026 | 105.12 | 105.63 | 103.98 | 105.37 | +0.02% | 92,907 |
| May 11, 2026 | 106.76 | 107.00 | 104.78 | 105.35 | -1.39% | 66,198 |
| May 8, 2026 | 107.15 | 108.31 | 106.47 | 106.83 | -0.44% | 72,759 |
| May 7, 2026 | 108.88 | 109.90 | 107.15 | 107.30 | -1.60% | 80,119 |
| May 6, 2026 | 108.93 | 110.67 | 107.98 | 109.05 | +0.69% | 49,612 |
| May 5, 2026 | 105.99 | 108.90 | 105.74 | 108.30 | +2.54% | 51,563 |
| May 4, 2026 | 106.03 | 107.04 | 105.21 | 105.62 | -1.30% | 101,620 |
| May 1, 2026 | 105.40 | 107.28 | 104.63 | 107.01 | +1.80% | 95,889 |
| Apr 30, 2026 | 104.77 | 107.31 | 104.77 | 105.12 | -0.28% | 83,498 |
| Apr 29, 2026 | 106.02 | 106.43 | 104.76 | 105.42 | -1.25% | 118,057 |
| Apr 28, 2026 | 105.84 | 111.75 | 105.50 | 106.75 | +1.49% | 111,806 |
| Apr 27, 2026 | 105.01 | 106.68 | 104.76 | 105.18 | +0.16% | 121,784 |
| Apr 24, 2026 | 114.67 | 116.05 | 104.83 | 105.01 | -8.41% | 202,483 |
| Apr 23, 2026 | 113.40 | 116.14 | 109.28 | 114.65 | +4.28% | 135,017 |
| Apr 22, 2026 | 111.85 | 118.29 | 109.43 | 109.94 | -1.41% | 131,817 |
| Apr 21, 2026 | 114.68 | 116.11 | 111.51 | 111.51 | -3.16% | 123,815 |
| Apr 20, 2026 | 116.05 | 117.06 | 114.66 | 115.15 | -0.70% | 195,435 |
| Apr 17, 2026 | 114.11 | 118.38 | 114.10 | 115.96 | +2.99% | 172,521 |
| Apr 16, 2026 | 114.33 | 116.05 | 112.00 | 112.59 | -2.10% | 180,587 |
| Apr 15, 2026 | 113.31 | 115.44 | 112.31 | 115.01 | +1.30% | 212,468 |
| Apr 14, 2026 | 112.85 | 114.50 | 111.40 | 113.53 | +0.27% | 199,222 |
| Apr 13, 2026 | 112.80 | 113.52 | 111.75 | 113.22 | +0.07% | 53,899 |
| Apr 10, 2026 | 115.75 | 115.97 | 112.31 | 113.14 | -2.73% | 68,296 |
| Apr 9, 2026 | 113.72 | 116.92 | 112.97 | 116.32 | +1.17% | 187,870 |
| Apr 8, 2026 | 114.82 | 116.30 | 113.85 | 114.97 | +3.45% | 71,996 |
| Apr 7, 2026 | 108.79 | 111.17 | 108.21 | 111.14 | +1.60% | 118,749 |
| Apr 6, 2026 | 108.95 | 111.14 | 106.73 | 109.39 | +0.40% | 79,106 |
| Apr 2, 2026 | 108.38 | 109.92 | 106.81 | 108.95 | +0.31% | 63,838 |
| Apr 1, 2026 | 108.24 | 111.43 | 107.75 | 108.61 | +1.03% | 78,826 |
| Mar 31, 2026 | 107.44 | 113.75 | 104.91 | 107.50 | +1.46% | 130,781 |
| Mar 30, 2026 | 107.16 | 107.20 | 105.73 | 105.95 | -0.54% | 73,684 |
| Mar 27, 2026 | 105.80 | 107.18 | 104.52 | 106.52 | -0.22% | 70,654 |
| Mar 26, 2026 | 105.57 | 107.29 | 105.50 | 106.76 | -0.08% | 76,594 |
| Mar 25, 2026 | 109.13 | 110.11 | 106.62 | 106.85 | -1.32% | 166,503 |
| Mar 24, 2026 | 106.66 | 109.28 | 106.38 | 108.28 | +0.34% | 80,765 |
| Mar 23, 2026 | 106.58 | 109.83 | 106.58 | 107.91 | +2.31% | 77,295 |
| Mar 20, 2026 | 106.15 | 107.00 | 104.75 | 105.47 | -0.64% | 139,871 |
| Mar 19, 2026 | 104.80 | 107.93 | 103.50 | 106.15 | +0.79% | 119,734 |
| Mar 18, 2026 | 106.61 | 108.96 | 104.89 | 105.32 | -1.87% | 150,740 |
| Mar 17, 2026 | 111.62 | 112.20 | 107.21 | 107.33 | -2.76% | 124,680 |
| Mar 16, 2026 | 110.02 | 111.38 | 107.35 | 110.38 | +0.35% | 135,903 |
| Mar 13, 2026 | 109.81 | 114.45 | 108.57 | 109.99 | +3.76% | 113,417 |
| Mar 12, 2026 | 98.49 | 106.73 | 98.49 | 106.00 | +7.03% | 129,192 |
| Mar 11, 2026 | 99.05 | 100.49 | 98.00 | 99.04 | -1.02% | 38,467 |
| Mar 10, 2026 | 98.90 | 101.92 | 97.96 | 100.06 | +1.41% | 65,959 |
| Mar 9, 2026 | 97.64 | 99.77 | 94.00 | 98.67 | -0.66% | 111,308 |
| Mar 6, 2026 | 99.24 | 99.84 | 97.60 | 99.33 | -2.28% | 54,343 |
| Mar 5, 2026 | 101.92 | 101.92 | 99.75 | 101.65 | -1.07% | 61,335 |
| Mar 4, 2026 | 102.65 | 103.64 | 101.69 | 102.75 | +0.73% | 40,092 |
| Mar 3, 2026 | 100.58 | 102.98 | 100.37 | 102.00 | -1.06% | 74,769 |
| Mar 2, 2026 | 99.50 | 103.64 | 99.50 | 103.09 | +2.09% | 80,895 |
| Feb 27, 2026 | 104.04 | 106.34 | 100.28 | 100.98 | -4.91% | 63,690 |
| Feb 26, 2026 | 107.45 | 111.00 | 105.17 | 106.19 | -0.65% | 72,051 |
| Feb 25, 2026 | 104.41 | 108.04 | 103.84 | 106.89 | +2.64% | 65,347 |
| Feb 24, 2026 | 103.25 | 104.23 | 102.19 | 104.14 | +0.87% | 104,504 |
| Feb 23, 2026 | 105.02 | 105.10 | 102.22 | 103.24 | -3.98% | 64,328 |
| Feb 20, 2026 | 106.84 | 108.96 | 105.51 | 107.52 | +0.72% | 96,810 |
| Feb 19, 2026 | 106.80 | 107.39 | 105.42 | 106.75 | -1.10% | 58,055 |
| Feb 18, 2026 | 109.77 | 112.75 | 107.18 | 107.94 | -2.25% | 95,005 |
| Feb 17, 2026 | 109.39 | 111.64 | 109.11 | 110.42 | +1.37% | 100,092 |
| Feb 13, 2026 | 105.97 | 109.47 | 105.33 | 108.93 | +2.32% | 63,233 |
| Feb 12, 2026 | 110.36 | 110.61 | 106.06 | 106.46 | -2.33% | 83,763 |
| Feb 11, 2026 | 114.12 | 114.90 | 108.44 | 109.00 | -3.58% | 65,944 |
| Feb 10, 2026 | 116.72 | 118.14 | 112.50 | 113.05 | -2.52% | 61,779 |
| Feb 9, 2026 | 114.86 | 117.06 | 114.86 | 115.97 | +0.52% | 53,669 |
| Feb 6, 2026 | 115.32 | 117.03 | 114.66 | 115.36 | +1.31% | 62,364 |
| Feb 5, 2026 | 116.01 | 117.70 | 112.90 | 113.87 | -2.06% | 75,832 |
| Feb 4, 2026 | 117.14 | 119.86 | 116.20 | 116.26 | -0.53% | 78,677 |
| Feb 3, 2026 | 111.56 | 116.88 | 111.04 | 116.88 | +5.79% | 78,900 |
| Feb 2, 2026 | 107.25 | 110.72 | 107.25 | 110.48 | +3.61% | 123,824 |
| Jan 30, 2026 | 108.43 | 109.91 | 106.39 | 106.63 | -2.66% | 72,204 |
| Jan 29, 2026 | 105.91 | 110.49 | 105.09 | 109.54 | +4.24% | 358,811 |
| Jan 28, 2026 | 109.76 | 109.76 | 104.50 | 105.08 | -3.90% | 247,455 |
| Jan 27, 2026 | 108.92 | 109.99 | 107.55 | 109.35 | +0.32% | 219,128 |
| Jan 26, 2026 | 107.97 | 109.85 | 107.97 | 109.00 | +0.77% | 84,667 |
| Jan 23, 2026 | 110.47 | 113.29 | 107.55 | 108.17 | -2.05% | 88,749 |
| Jan 22, 2026 | 108.48 | 110.86 | 107.00 | 110.43 | +0.67% | 89,472 |
| Jan 21, 2026 | 105.84 | 110.27 | 103.00 | 109.69 | +4.28% | 69,195 |
| Jan 20, 2026 | 105.91 | 106.95 | 105.19 | 105.19 | -1.50% | 43,994 |
| Jan 16, 2026 | 107.55 | 107.76 | 106.42 | 106.79 | -0.98% | 28,047 |
| Jan 15, 2026 | 106.50 | 107.87 | 106.05 | 107.85 | +2.63% | 27,640 |
| Jan 14, 2026 | 104.29 | 105.33 | 103.23 | 105.09 | +0.56% | 42,512 |
| Jan 13, 2026 | 105.20 | 134.81 | 103.23 | 104.50 | -0.74% | 52,483 |
| Jan 12, 2026 | 107.34 | 108.43 | 105.08 | 105.28 | -2.63% | 74,344 |
| Jan 9, 2026 | 111.29 | 111.37 | 108.03 | 108.12 | -2.36% | 73,534 |
| Jan 8, 2026 | 107.58 | 111.40 | 107.58 | 110.73 | +2.11% | 60,513 |
| Jan 7, 2026 | 106.74 | 108.96 | 104.93 | 108.44 | +1.75% | 69,146 |
| Jan 6, 2026 | 103.36 | 107.00 | 103.36 | 106.58 | +2.69% | 57,269 |
| Jan 5, 2026 | 100.88 | 104.96 | 100.88 | 103.79 | +2.45% | 39,567 |
| Jan 2, 2026 | 102.11 | 102.20 | 100.75 | 101.31 | -0.74% | 41,796 |
| Dec 31, 2025 | 102.62 | 103.30 | 101.57 | 102.07 | -0.16% | 61,773 |
| Dec 30, 2025 | 104.20 | 104.20 | 101.83 | 102.23 | -2.08% | 33,852 |
| Dec 29, 2025 | 105.01 | 105.41 | 103.07 | 104.40 | -0.60% | 47,483 |
| Dec 26, 2025 | 107.88 | 107.88 | 105.00 | 105.03 | -1.00% | 23,127 |
| Dec 24, 2025 | 105.50 | 106.74 | 105.50 | 106.09 | +0.37% | 16,047 |
| Dec 23, 2025 | 106.67 | 107.33 | 105.69 | 105.70 | -0.68% | 49,036 |
| Dec 22, 2025 | 106.95 | 110.71 | 106.14 | 106.42 | -0.54% | 49,505 |
| Dec 19, 2025 | 108.30 | 108.72 | 106.15 | 107.00 | -1.38% | 171,159 |
| Dec 18, 2025 | 106.67 | 108.77 | 105.38 | 108.50 | +2.52% | 56,140 |
| Dec 17, 2025 | 106.60 | 108.28 | 105.48 | 105.83 | -0.93% | 49,862 |
| Dec 16, 2025 | 106.24 | 107.64 | 105.77 | 106.82 | +0.14% | 76,880 |
| Dec 15, 2025 | 107.95 | 108.70 | 105.33 | 106.67 | -0.49% | 64,027 |
| Dec 12, 2025 | 107.79 | 108.18 | 105.70 | 107.20 | +0.16% | 61,403 |
| Dec 11, 2025 | 106.33 | 108.55 | 106.17 | 107.03 | +0.75% | 89,523 |
| Dec 10, 2025 | 103.65 | 106.92 | 103.65 | 106.23 | +2.10% | 87,610 |
| Dec 9, 2025 | 104.67 | 105.68 | 103.55 | 104.04 | +0.15% | 51,193 |
| Dec 8, 2025 | 104.00 | 104.62 | 100.63 | 103.88 | +0.12% | 87,858 |
| Dec 5, 2025 | 104.37 | 105.25 | 103.37 | 103.76 | -0.30% | 27,753 |
| Dec 4, 2025 | 104.66 | 104.75 | 103.03 | 104.07 | -0.43% | 36,995 |
| Dec 3, 2025 | 102.41 | 105.25 | 100.20 | 104.52 | +2.51% | 77,706 |
| Dec 2, 2025 | 103.02 | 104.05 | 101.66 | 101.96 | -0.17% | 45,992 |
| Dec 1, 2025 | 101.46 | 104.05 | 101.20 | 102.13 | +0.07% | 86,170 |
| Nov 28, 2025 | 101.91 | 102.91 | 101.54 | 102.06 | -0.83% | 31,734 |
| Nov 26, 2025 | 102.95 | 103.91 | 102.39 | 102.91 | -0.79% | 68,319 |
| Nov 25, 2025 | 99.95 | 103.78 | 97.91 | 103.73 | +3.91% | 80,774 |
| Nov 24, 2025 | 99.77 | 100.04 | 98.50 | 99.83 | -0.36% | 82,671 |
| Nov 21, 2025 | 95.89 | 100.35 | 95.43 | 100.19 | +4.57% | 153,870 |
| Nov 20, 2025 | 98.18 | 99.48 | 95.68 | 95.81 | -1.26% | 65,798 |
| Nov 19, 2025 | 96.80 | 97.25 | 95.79 | 97.03 | +0.88% | 62,768 |
| Nov 18, 2025 | 94.64 | 96.51 | 94.55 | 96.18 | +0.95% | 70,886 |
| Nov 17, 2025 | 98.21 | 99.18 | 95.00 | 95.28 | -2.65% | 87,404 |
| Nov 14, 2025 | 96.89 | 97.93 | 95.61 | 97.87 | +0.44% | 88,622 |
| Nov 13, 2025 | 98.84 | 99.80 | 97.35 | 97.44 | -2.16% | 58,754 |
| Nov 12, 2025 | 98.67 | 99.95 | 98.00 | 99.59 | +1.48% | 75,343 |
| Nov 11, 2025 | 97.26 | 98.97 | 95.54 | 98.14 | +1.10% | 93,880 |
| Nov 10, 2025 | 97.07 | 98.68 | 96.73 | 97.07 | +0.04% | 34,822 |
| Nov 7, 2025 | 95.72 | 97.17 | 92.96 | 97.03 | +1.49% | 55,091 |
| Nov 6, 2025 | 95.86 | 96.83 | 94.38 | 95.61 | -1.23% | 54,841 |
| Nov 5, 2025 | 94.76 | 96.91 | 94.50 | 96.80 | +1.93% | 48,712 |
| Nov 4, 2025 | 94.18 | 95.70 | 93.71 | 94.97 | +0.32% | 81,821 |
| Nov 3, 2025 | 94.31 | 96.47 | 93.00 | 94.67 | +0.93% | 61,497 |
Daily open, high, low, close and volume for Esquire Financial Holdings, Inc. Common Stock (ESQ). Showing 249 trading days. Unadjusted prices.