Esquire Financial Holdings, Inc. ESQ
NASDAQ · United States · Finance
$118.19+1.82 (+1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $118.19 | +1.56% | $116.41 | $118.69 | $114.55 | 142.70K |
| 2026-09-30 | $116.37 | -1.23% | $118.38 | $120.06 | $116.27 | 169.40K |
| 2026-09-29 | $117.82 | -1.56% | $119.60 | $121.10 | $117.22 | 121.00K |
| 2026-09-28 | $119.69 | -2.12% | $121.70 | $122.23 | $119.49 | 122.40K |
| 2026-09-25 | $122.28 | -0.72% | $124.14 | $126.16 | $122.16 | 125.30K |
| 2026-09-24 | $123.17 | +1.49% | $121.99 | $124.42 | $121.70 | 163.10K |
| 2026-09-23 | $121.36 | +0.26% | $121.05 | $122.43 | $120.29 | 117.80K |
| 2026-09-22 | $121.05 | -0.83% | $122.26 | $123.63 | $120.56 | 163.30K |
| 2026-09-21 | $122.06 | -0.93% | $123.19 | $125.50 | $121.83 | 232.30K |
| 2026-09-18 | $123.20 | -0.37% | $123.66 | $125.65 | $122.18 | 818.00K |
| 2026-09-17 | $123.66 | +2.10% | $122.37 | $124.55 | $121.85 | 318.00K |
| 2026-09-16 | $121.12 | -0.51% | $121.20 | $122.20 | $119.14 | 336.90K |
| 2026-09-15 | $121.74 | +1.17% | $119.78 | $121.83 | $119.50 | 183.60K |
| 2026-09-14 | $120.33 | +0.39% | $119.29 | $121.97 | $118.76 | 281.50K |
| 2026-09-11 | $119.86 | +0.61% | $120.87 | $121.00 | $119.00 | 192.30K |
| 2026-09-10 | $119.13 | +1.37% | $117.64 | $119.25 | $116.66 | 132.60K |
| 2026-09-09 | $117.52 | -0.64% | $116.59 | $118.02 | $115.63 | 200.40K |
| 2026-09-08 | $118.28 | -0.57% | $119.40 | $121.20 | $118.25 | 153.50K |
| 2026-09-04 | $118.96 | -1.88% | $119.74 | $120.70 | $116.61 | 162.40K |
| 2026-09-03 | $121.24 | +5.91% | $115.38 | $121.98 | $115.38 | 207.00K |
| 2026-09-02 | $114.47 | +2.61% | $112.36 | $114.93 | $112.26 | 191.20K |
| 2026-09-01 | $111.56 | -0.14% | $111.72 | $112.49 | $110.28 | 107.90K |
| 2026-08-31 | $111.72 | -0.56% | $112.23 | $113.17 | $111.00 | 139.20K |
| 2026-08-28 | $112.35 | -1.55% | $114.58 | $115.00 | $112.06 | 101.60K |
| 2026-08-27 | $114.12 | +1.30% | $111.96 | $114.86 | $111.30 | 224.70K |
| 2026-08-26 | $112.66 | -0.18% | $113.45 | $113.82 | $112.25 | 99.90K |
| 2026-08-25 | $112.86 | -1.70% | $115.59 | $115.59 | $112.58 | 99.30K |
| 2026-08-24 | $114.81 | -0.43% | $115.45 | $117.43 | $114.60 | 103.30K |
| 2026-08-21 | $115.31 | +1.65% | $114.68 | $116.36 | $112.42 | 103.20K |
| 2026-08-20 | $113.44 | -2.69% | $116.46 | $117.41 | $113.43 | 157.00K |
| 2026-08-19 | $116.57 | -4.19% | $121.87 | $122.13 | $116.35 | 159.30K |
| 2026-08-18 | $121.67 | -1.95% | $124.27 | $124.27 | $120.63 | 213.60K |
| 2026-08-17 | $124.09 | -3.10% | $128.11 | $129.00 | $123.89 | 200.40K |
| 2026-08-14 | $128.06 | -2.71% | $131.69 | $132.62 | $126.95 | 195.10K |
| 2026-08-13 | $131.63 | -0.94% | $133.89 | $134.65 | $131.61 | 115.90K |
| 2026-08-12 | $132.88 | -0.03% | $133.13 | $134.48 | $132.25 | 160.90K |
| 2026-08-11 | $132.92 | +3.01% | $128.99 | $133.25 | $128.99 | 102.60K |
| 2026-08-10 | $129.03 | -1.79% | $130.37 | $131.00 | $128.51 | 132.50K |
| 2026-08-07 | $131.38 | +0.05% | $130.89 | $131.78 | $129.32 | 79.00K |
| 2026-08-06 | $131.32 | -0.67% | $132.97 | $133.29 | $131.00 | 85.30K |
| 2026-08-05 | $132.20 | +1.45% | $130.90 | $132.85 | $129.11 | 70.10K |
| 2026-08-04 | $130.31 | +0.98% | $128.66 | $134.03 | $127.82 | 200.70K |
| 2026-08-03 | $129.05 | -0.13% | $130.51 | $132.56 | $128.76 | 89.70K |
| 2026-07-31 | $129.22 | -0.31% | $129.64 | $132.04 | $128.77 | 152.20K |
| 2026-07-30 | $129.63 | -1.72% | $131.90 | $132.69 | $128.76 | 142.30K |
| 2026-07-29 | $131.89 | +3.38% | $126.38 | $132.37 | $126.31 | 164.70K |
| 2026-07-28 | $127.58 | +5.88% | $122.47 | $128.63 | $120.53 | 185.40K |
| 2026-07-27 | $120.49 | +0.32% | $121.30 | $123.00 | $119.81 | 103.90K |
| 2026-07-24 | $120.10 | +3.52% | $116.88 | $122.53 | $116.53 | 144.60K |
| 2026-07-23 | $116.02 | -4.12% | $117.85 | $118.31 | $113.00 | 288.50K |
| 2026-07-22 | $121.01 | -1.49% | $122.49 | $122.50 | $119.30 | 194.10K |
| 2026-07-21 | $122.83 | -0.43% | $123.18 | $123.75 | $121.43 | 133.20K |
| 2026-07-20 | $123.37 | +0.09% | $123.36 | $124.40 | $121.93 | 155.70K |
| 2026-07-17 | $123.26 | -1.92% | $124.31 | $125.47 | $122.48 | 199.60K |
| 2026-07-16 | $125.67 | +5.16% | $119.34 | $125.85 | $119.34 | 240.00K |
| 2026-07-15 | $119.50 | +0.18% | $119.54 | $120.83 | $118.25 | 86.10K |
| 2026-07-14 | $119.28 | +0.48% | $118.87 | $120.50 | $118.61 | 125.40K |
| 2026-07-13 | $118.71 | +1.33% | $117.51 | $119.30 | $116.46 | 105.50K |
| 2026-07-10 | $117.15 | -0.16% | $117.50 | $118.63 | $116.21 | 85.40K |
| 2026-07-09 | $117.34 | -0.19% | $118.17 | $119.39 | $116.79 | 105.50K |
| 2026-07-08 | $117.56 | -2.44% | $119.61 | $121.00 | $117.08 | 193.60K |
| 2026-07-07 | $120.50 | +0.02% | $120.48 | $121.91 | $119.03 | 148.60K |
| 2026-07-06 | $120.48 | +0.12% | $121.34 | $123.00 | $118.89 | 101.30K |
| 2026-07-02 | $120.34 | -2.66% | $124.37 | $124.95 | $119.73 | 162.20K |
| 2026-07-01 | $123.63 | +3.79% | $118.40 | $124.69 | $118.40 | 137.20K |
| 2026-06-30 | $119.11 | +0.30% | $118.10 | $120.18 | $118.00 | 154.30K |
| 2026-06-29 | $118.75 | +0.24% | $118.55 | $119.31 | $115.68 | 86.40K |
| 2026-06-26 | $118.47 | +1.99% | $116.68 | $119.81 | $114.90 | 209.10K |
| 2026-06-25 | $116.16 | +1.26% | $115.00 | $117.00 | $114.01 | 132.10K |
| 2026-06-24 | $114.71 | -0.67% | $115.98 | $117.13 | $114.67 | 114.60K |
| 2026-06-23 | $115.48 | +1.26% | $114.62 | $116.28 | $112.83 | 182.60K |
| 2026-06-22 | $114.04 | +0.45% | $113.45 | $117.65 | $113.10 | 108.40K |
| 2026-06-18 | $113.53 | +1.09% | $114.46 | $114.80 | $112.54 | 233.20K |
| 2026-06-17 | $112.31 | -1.59% | $113.73 | $116.37 | $111.73 | 126.10K |
| 2026-06-16 | $114.13 | +0.60% | $114.54 | $116.76 | $113.19 | 111.40K |
| 2026-06-15 | $113.45 | -1.88% | $115.92 | $118.77 | $113.45 | 152.70K |
| 2026-06-12 | $115.62 | +2.09% | $113.40 | $115.97 | $113.40 | 89.00K |
| 2026-06-11 | $113.25 | +1.16% | $112.45 | $113.52 | $110.94 | 89.00K |
| 2026-06-10 | $111.95 | +1.06% | $111.36 | $114.52 | $111.19 | 77.20K |
| 2026-06-09 | $110.78 | +0.45% | $110.52 | $114.99 | $110.52 | 74.40K |
| 2026-06-08 | $110.28 | +2.03% | $108.56 | $111.02 | $107.91 | 94.70K |
| 2026-06-05 | $108.09 | -0.49% | $108.53 | $109.46 | $107.79 | 90.90K |
| 2026-06-04 | $108.62 | +2.28% | $107.61 | $109.85 | $107.60 | 97.00K |
| 2026-06-03 | $106.20 | -3.36% | $110.00 | $110.00 | $106.20 | 126.40K |
| 2026-06-02 | $109.89 | +1.33% | $107.77 | $110.99 | $107.77 | 84.30K |
| 2026-06-01 | $108.45 | -1.31% | $108.97 | $110.13 | $106.83 | 114.90K |
| 2026-05-29 | $109.89 | +0.33% | $109.50 | $110.85 | $109.01 | 129.50K |
| 2026-05-28 | $109.53 | -0.45% | $109.50 | $110.00 | $106.92 | 86.50K |
| 2026-05-27 | $110.03 | -2.26% | $112.87 | $114.12 | $110.00 | 102.70K |
| 2026-05-26 | $112.57 | +1.60% | $111.50 | $113.52 | $109.64 | 75.70K |