Esquire Financial Holdings, Inc. - ESQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.84	107.52	107.52	108.96	105.51	96,810
February 19, 2026	106.8	106.75	106.75	107.39	105.42	58,100
February 18, 2026	109.77	107.94	107.94	112.75	107.18	95,005
February 17, 2026	109.39	110.42	110.42	111.64	109.11	100,100
February 13, 2026	105.97	108.93	108.93	109.47	105.33	63,233
February 12, 2026	110.36	106.46	106.26	110.61	106.06	83,800
February 11, 2026	114.12	109	108.8	114.9	108.44	65,944
February 10, 2026	116.72	113.05	113.05	118.15	112.5	61,800
February 09, 2026	114.86	115.97	115.97	117.07	114.86	53,700
February 06, 2026	115.32	115.37	115.37	117.03	114.66	62,400
February 05, 2026	116.01	113.87	113.87	117.7	112.9	75,832
February 04, 2026	117.14	116.26	116.26	119.86	116.2	78,700
February 03, 2026	111.56	116.88	116.88	116.88	111.04	78,900
February 02, 2026	107.25	110.48	110.48	110.72	107.25	123,824
January 30, 2026	108.43	106.63	106.63	109.91	106.39	72,204
January 29, 2026	105.91	109.54	109.54	110.49	105.1	358,811
January 28, 2026	109.76	105.08	105.08	109.76	104.5	247,500
January 27, 2026	108.92	109.35	109.35	109.99	107.55	219,128
January 26, 2026	107.97	109	109	109.85	107.97	84,700
January 23, 2026	110.47	108.17	108.17	113.29	107.55	88,749
January 22, 2026	108.48	110.43	110.43	110.87	107	89,500
January 21, 2026	105.84	109.69	109.69	110.27	103	69,200
January 20, 2026	105.91	105.19	105.19	106.95	105.19	44,000
January 16, 2026	107.55	106.79	106.79	107.76	106.43	28,047
January 15, 2026	106.5	107.85	107.85	107.87	106.05	27,640
January 14, 2026	104.29	105.09	105.09	105.33	103.23	42,512
January 13, 2026	105.2	104.5	104.5	134.82	103.23	52,500
January 12, 2026	107.34	105.28	105.28	108.43	105.08	74,344
January 09, 2026	111.29	108.12	108.12	111.37	108.03	73,534
January 08, 2026	107.58	110.73	110.73	111.4	107.58	60,513
January 07, 2026	106.74	108.44	108.44	108.96	104.93	69,146
January 06, 2026	103.36	106.58	106.58	107	103.36	57,300
January 05, 2026	100.88	103.79	103.79	104.96	100.88	39,600
January 02, 2026	102.11	101.31	101.31	102.21	100.75	41,800
December 31, 2025	102.62	102.07	102.07	103.3	101.57	61,800
December 30, 2025	104.2	102.23	102.23	104.2	101.83	32,048
December 29, 2025	105.01	104.4	104.4	105.41	103.07	47,500
December 26, 2025	107.88	105.03	105.03	107.88	105	23,127
December 24, 2025	105.5	106.1	106.1	106.74	105.5	16,047
December 23, 2025	106.67	105.7	105.7	107.33	105.69	49,036
December 22, 2025	106.95	106.42	106.42	110.71	106.14	49,505
December 19, 2025	108.3	107	107	108.72	106.15	171,200
December 18, 2025	106.67	108.5	108.5	108.77	105.38	56,140
December 17, 2025	106.6	105.83	105.83	108.28	105.49	49,900
December 16, 2025	106.24	106.82	106.82	107.64	105.77	76,900
December 15, 2025	107.96	106.67	106.67	108.7	105.33	64,027
December 12, 2025	107.79	107.2	107.2	108.18	105.7	61,403
December 11, 2025	106.33	107.03	107.03	108.55	106.17	89,523
December 10, 2025	103.65	106.23	106.23	106.93	103.65	87,610
December 09, 2025	104.67	104.04	104.04	105.68	103.55	51,200
December 08, 2025	104	103.88	103.88	104.62	100.63	87,900
December 05, 2025	104.37	103.76	103.76	105.25	103.37	27,800
December 04, 2025	104.66	104.07	104.07	104.75	103.03	36,995
December 03, 2025	102.41	104.52	104.52	105.25	100.2	77,706
December 02, 2025	103.02	101.96	101.96	104.05	101.66	46,000
December 01, 2025	101.46	102.13	102.13	104.05	101.2	86,200
November 28, 2025	101.91	102.06	102.06	102.9	101.54	31,734
November 26, 2025	102.95	102.91	102.91	103.91	102.39	68,319
November 25, 2025	99.95	103.73	103.73	103.78	97.91	80,800
November 24, 2025	99.77	99.83	99.83	100.04	98.51	82,671

Esquire Financial Holdings, Inc. (ESQ) NASDAQ