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

129.70
+5.86 (4.73%)
NASDAQ · Last Trade: Oct 28th, 12:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/27/2026127.64133.13124.06129.70372,191129.70
10/26/2026124.15125.42120.44123.84111,375123.84
10/23/2026122.29124.71122.29123.54146,139123.54
10/22/2026118.80123.23118.80123.19105,644123.19
10/21/2026119.39120.00117.62118.7298,322118.72
10/20/2026117.62121.00117.50119.21121,803119.21
10/19/2026119.02119.13116.35116.73121,235116.73
10/16/2026119.17120.53117.72118.89171,711118.89
10/15/2026119.25119.67117.39118.95152,318118.95
10/14/2026117.72119.87116.91117.86115,285117.86
10/13/2026121.61122.01119.84120.1864,040120.18
10/12/2026118.30122.20118.23121.18109,743121.18
10/09/2026117.88119.25117.25118.5784,510118.57
10/08/2026115.80118.18115.14118.06116,413118.06
10/07/2026115.21116.58113.53115.70148,862115.70
10/06/2026118.74120.48116.44116.44149,619116.44
10/05/2026119.92120.24117.83118.02165,318118.02
10/02/2026119.16121.95118.75119.92129,924119.92
10/01/2026116.41118.69114.55118.19142,707118.19
9/30/2026118.38120.06116.27116.37169,391116.37
9/29/2026119.60121.10117.22117.82121,023117.82
9/28/2026121.70122.23119.49119.69122,403119.69
9/25/2026124.14126.16122.16122.28125,348122.28
9/24/2026121.99124.42121.70123.17163,073123.17
9/23/2026121.05122.43120.29121.36117,809121.36
9/22/2026122.26123.63120.56121.05163,257121.05
9/21/2026123.19125.50121.83122.06232,268122.06
9/18/2026123.66125.65122.19123.20818,027123.20
9/17/2026122.37124.55121.84123.66318,042123.66
9/16/2026121.20122.20119.14121.12336,939121.12
9/15/2026119.78121.83119.50121.74184,640121.74
9/14/2026119.29121.97118.77120.33281,504120.33
9/11/2026120.87121.00119.00119.86192,351119.86
9/10/2026117.64119.25116.66119.13132,590119.13
9/09/2026116.59118.02115.63117.52200,442117.52
9/08/2026119.40121.20118.25118.28153,546118.28
9/04/2026119.74120.70116.61118.96162,446118.96
9/03/2026115.38121.98115.38121.24207,048121.24
9/02/2026112.36114.93112.27114.47191,237114.47
9/01/2026111.72112.49110.28111.56107,911111.56
8/31/2026112.23113.17111.00111.72139,150111.72
8/28/2026114.58115.00112.06112.35101,590112.35
8/27/2026111.96114.86111.30114.12224,708114.12
8/26/2026113.45113.82112.25112.6699,896112.66
8/25/2026115.59115.59112.58112.8699,321112.86
8/24/2026115.45117.42114.60114.81103,272114.81
8/21/2026114.68116.36112.42115.31103,246115.31
8/20/2026116.46117.41113.42113.44157,015113.44
8/19/2026121.87122.13116.35116.57159,344116.57
8/18/2026124.27124.27120.63121.67213,603121.67
8/17/2026128.11129.00123.89124.09200,385124.09
8/14/2026131.69132.62126.95128.06195,082128.06
8/13/2026133.89134.65131.61131.63115,938131.43
8/12/2026133.13134.48132.25132.88160,863132.68
8/11/2026128.99133.25128.99132.92102,647132.72
8/10/2026130.37131.00128.51129.03132,482128.83
8/07/2026130.89131.78129.32131.3878,995131.18
8/06/2026132.97133.29131.00131.3285,256131.12
8/05/2026130.90132.85129.11132.2070,060132.00
8/04/2026128.66134.03127.82130.31200,713130.11
8/03/2026130.51132.56128.76129.0589,721128.85
7/31/2026129.64132.04128.77129.22152,199129.02
7/30/2026131.90132.69128.76129.63142,255129.43
7/29/2026126.38132.37126.31131.89164,677131.69
7/28/2026122.47128.63120.53127.58185,395127.39