Esquire Financial Holdings, Inc. - Common Stock (ESQ)

112.28
+6.27 (5.91%)
NASDAQ · Last Trade: Mar 13th, 10:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Esquire Financial Holdings, Inc. - Common Stock (ESQ)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202698.49106.7398.49106.00129,192106.00
3/11/202699.05100.4998.0099.0438,46799.04
3/10/202698.90101.9297.96100.0665,959100.06
3/09/202697.6499.7794.0098.67111,30898.67
3/06/202699.2499.8497.6099.3354,34399.33
3/05/2026101.92101.9299.75101.6561,335101.65
3/04/2026102.65103.64101.69102.7540,092102.75
3/03/2026100.58102.98100.37102.0074,769102.00
3/02/202699.50103.6499.50103.0980,895103.09
2/27/2026104.04106.34100.28100.9863,690100.98
2/26/2026107.45111.00105.17106.1972,051106.19
2/25/2026104.41108.04103.84106.8965,348106.89
2/24/2026103.25104.23102.19104.14104,505104.14
2/23/2026105.02105.10102.22103.2464,328103.24
2/20/2026106.84108.96105.51107.5296,810107.52
2/19/2026106.80107.39105.42106.7558,055106.75
2/18/2026109.77112.75107.18107.9494,965107.94
2/17/2026109.39111.64109.11110.42100,092110.42
2/13/2026105.97109.47105.33108.9363,233108.93
2/12/2026110.36110.61106.06106.4683,763106.26
2/11/2026114.12114.90108.44109.0065,944108.80
2/10/2026116.72118.14112.50113.0561,779112.84
2/09/2026114.86117.06114.86115.9753,669115.75
2/06/2026115.32117.03114.66115.3662,364115.15
2/05/2026116.01117.70112.90113.8775,832113.66
2/04/2026117.14119.86116.20116.2678,677116.04
2/03/2026111.56116.88111.04116.8878,900116.66
2/02/2026107.25110.72107.25110.48123,824110.27
1/30/2026108.43109.91106.39106.6372,204106.43
1/29/2026105.91110.49105.09109.54358,811109.33
1/28/2026109.76109.76104.50105.08247,455104.88
1/27/2026108.92109.99107.55109.35219,128109.14
1/26/2026107.97109.85107.97109.0084,667108.80
1/23/2026110.47113.29107.55108.1788,749107.97
1/22/2026108.48110.86107.00110.4389,472110.22
1/21/2026105.84110.27103.00109.6969,195109.48
1/20/2026105.91106.95105.19105.1943,994104.99
1/16/2026107.55107.76106.42106.7928,047106.59
1/15/2026106.50107.87106.05107.8527,640107.65
1/14/2026104.29105.33103.23105.0942,512104.89
1/13/2026105.20134.81103.23104.5052,483104.30
1/12/2026107.34108.43105.08105.2874,344105.08
1/09/2026111.29111.37108.03108.1273,534107.92
1/08/2026107.58111.40107.58110.7360,513110.52
1/07/2026106.74108.96104.93108.4469,146108.24
1/06/2026103.36107.00103.36106.5857,269106.38
1/05/2026100.88104.96100.88103.7939,567103.59
1/02/2026102.11102.20100.75101.3141,796101.12
12/31/2025102.62103.30101.57102.0761,773101.88
12/30/2025104.20104.20101.83102.2333,852102.04
12/29/2025105.01105.41103.07104.4047,483104.20
12/26/2025107.88107.88105.00105.0323,127104.83
12/24/2025105.50106.74105.50106.0916,047105.90
12/23/2025106.67107.33105.69105.7049,036105.50
12/22/2025106.95110.71106.14106.4249,505106.22
12/19/2025108.30108.72106.15107.00171,159106.80
12/18/2025106.67108.77105.38108.5056,140108.30
12/17/2025106.60108.28105.48105.8349,862105.63
12/16/2025106.24107.64105.77106.8276,880106.62
12/15/2025107.95108.70105.33106.6764,027106.47