Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
95.55
-1.94 (-1.99%)
At close: Aug 15, 2025, 4:00 PM
95.55
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:01 PM EDT
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 97.62 | 97.92 | 95.23 | 95.55 | 95.55 | -1.99% | 107,662 |
| Aug 14, 2025 | 97.75 | 98.11 | 94.83 | 97.49 | 97.31 | -1.32% | 55,947 |
| Aug 13, 2025 | 98.45 | 99.28 | 97.25 | 98.79 | 98.61 | 0.93% | 52,994 |
| Aug 12, 2025 | 94.00 | 98.55 | 93.40 | 97.88 | 97.70 | 4.41% | 99,543 |
| Aug 11, 2025 | 94.03 | 94.83 | 92.95 | 93.75 | 93.58 | 0.19% | 196,831 |
| Aug 8, 2025 | 93.01 | 93.89 | 91.64 | 93.57 | 93.40 | 0.62% | 131,047 |
| Aug 7, 2025 | 94.90 | 95.44 | 92.26 | 92.99 | 92.82 | -1.32% | 56,580 |
| Aug 6, 2025 | 94.63 | 95.10 | 93.81 | 94.23 | 94.06 | -0.42% | 39,123 |
| Aug 5, 2025 | 95.03 | 95.33 | 92.81 | 94.63 | 94.46 | -0.02% | 60,426 |
| Aug 4, 2025 | 94.27 | 94.86 | 93.29 | 94.65 | 94.48 | 1.29% | 52,901 |
| Aug 1, 2025 | 95.26 | 95.26 | 90.57 | 93.44 | 93.27 | -2.54% | 90,777 |
| Jul 31, 2025 | 95.25 | 96.28 | 94.72 | 95.88 | 95.71 | -0.27% | 58,850 |
| Jul 30, 2025 | 96.83 | 98.84 | 95.38 | 96.14 | 95.96 | -0.59% | 64,895 |
| Jul 29, 2025 | 98.18 | 98.38 | 96.19 | 96.71 | 96.53 | -0.55% | 72,768 |
| Jul 28, 2025 | 98.80 | 99.94 | 95.85 | 97.24 | 97.06 | -1.43% | 78,134 |
| Jul 25, 2025 | 104.30 | 106.11 | 96.66 | 98.65 | 98.47 | -5.85% | 169,451 |
| Jul 24, 2025 | 102.33 | 105.10 | 99.57 | 104.78 | 104.59 | 0.97% | 137,258 |
| Jul 23, 2025 | 102.66 | 104.50 | 101.96 | 103.77 | 103.58 | 0.71% | 102,006 |
| Jul 22, 2025 | 101.25 | 103.71 | 100.53 | 103.04 | 102.85 | 2.18% | 87,621 |
| Jul 21, 2025 | 100.73 | 102.49 | 100.05 | 100.84 | 100.66 | 0.77% | 121,185 |
| Jul 18, 2025 | 100.83 | 101.41 | 98.69 | 100.07 | 99.89 | 0.04% | 154,498 |
| Jul 17, 2025 | 97.90 | 100.55 | 97.21 | 100.03 | 99.85 | 1.97% | 135,589 |
| Jul 16, 2025 | 96.38 | 98.23 | 95.09 | 98.10 | 97.92 | 2.59% | 90,070 |
| Jul 15, 2025 | 97.40 | 98.00 | 95.53 | 95.62 | 95.45 | -2.07% | 108,597 |
| Jul 14, 2025 | 96.65 | 98.45 | 96.13 | 97.64 | 97.46 | 1.16% | 123,314 |
| Jul 11, 2025 | 97.85 | 98.60 | 95.58 | 96.52 | 96.34 | -1.16% | 305,424 |
| Jul 10, 2025 | 100.29 | 100.93 | 96.72 | 97.65 | 97.47 | -2.95% | 310,047 |
| Jul 9, 2025 | 100.00 | 101.28 | 98.09 | 100.62 | 100.44 | 0.65% | 352,537 |
| Jul 8, 2025 | 99.56 | 100.56 | 98.91 | 99.98 | 99.79 | 0.46% | 232,814 |
| Jul 7, 2025 | 99.17 | 101.35 | 98.89 | 99.52 | 99.34 | 0.27% | 170,319 |
| Jul 3, 2025 | 98.17 | 99.57 | 96.95 | 99.25 | 99.07 | 1.38% | 88,393 |
| Jul 2, 2025 | 97.32 | 99.75 | 96.50 | 97.90 | 97.72 | 0.42% | 128,824 |
| Jul 1, 2025 | 94.10 | 99.14 | 93.57 | 97.49 | 97.31 | 2.99% | 189,829 |
| Jun 30, 2025 | 95.70 | 96.95 | 94.48 | 94.66 | 94.49 | -0.36% | 128,005 |
| Jun 27, 2025 | 92.30 | 95.32 | 90.95 | 95.00 | 94.83 | 3.26% | 292,057 |
| Jun 26, 2025 | 91.48 | 93.31 | 90.53 | 92.00 | 91.83 | 1.17% | 166,028 |
| Jun 25, 2025 | 93.01 | 93.80 | 90.78 | 90.94 | 90.77 | -2.10% | 172,496 |
| Jun 24, 2025 | 94.39 | 94.90 | 92.87 | 92.89 | 92.72 | -0.90% | 109,462 |
| Jun 23, 2025 | 89.48 | 93.73 | 89.15 | 93.73 | 93.56 | 4.96% | 191,801 |
| Jun 20, 2025 | 89.89 | 90.70 | 88.47 | 89.30 | 89.14 | -0.19% | 157,812 |
| Jun 18, 2025 | 89.29 | 90.84 | 88.55 | 89.47 | 89.31 | 0.01% | 80,350 |
| Jun 17, 2025 | 89.85 | 90.34 | 88.62 | 89.46 | 89.30 | -1.26% | 137,390 |
| Jun 16, 2025 | 91.42 | 93.00 | 90.02 | 90.60 | 90.43 | -0.69% | 130,190 |
| Jun 13, 2025 | 91.18 | 92.36 | 89.63 | 91.23 | 91.06 | -0.73% | 115,263 |
| Jun 12, 2025 | 92.60 | 92.60 | 90.79 | 91.90 | 91.73 | -0.92% | 50,988 |
| Jun 11, 2025 | 92.90 | 93.24 | 92.15 | 92.75 | 92.58 | 0.55% | 62,123 |
| Jun 10, 2025 | 90.48 | 92.35 | 90.21 | 92.24 | 92.07 | 1.95% | 95,706 |
| Jun 9, 2025 | 89.58 | 91.19 | 89.36 | 90.48 | 90.32 | 0.67% | 76,171 |
| Jun 6, 2025 | 89.99 | 90.16 | 89.13 | 89.88 | 89.72 | 1.32% | 60,477 |
| Jun 5, 2025 | 88.56 | 89.70 | 88.25 | 88.71 | 88.55 | -0.33% | 89,708 |