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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	95.51	96.98	96.98	96.98	94.85	42,647
August 15, 2025	97.62	95.55	95.55	97.92	95.23	107,700
August 14, 2025	97.75	97.49	97.31	98.11	94.83	55,947
August 13, 2025	98.45	98.79	98.79	99.28	97.25	52,993
August 12, 2025	94	97.88	97.88	98.55	93.4	99,543
August 11, 2025	94.03	93.75	93.75	94.83	92.95	196,831
August 08, 2025	93.01	93.57	93.57	93.89	91.64	131,047
August 07, 2025	94.9	92.99	92.99	95.44	92.26	56,600
August 06, 2025	94.63	94.23	94.23	95.1	93.81	39,123
August 05, 2025	95.03	94.63	94.63	95.33	92.81	60,426
August 04, 2025	94.27	94.65	94.65	94.86	93.29	52,901
August 01, 2025	95.26	93.44	93.44	95.26	90.57	90,800
July 31, 2025	95.25	95.88	95.88	96.28	94.72	58,900
July 30, 2025	96.83	96.14	96.14	98.84	95.38	64,900
July 29, 2025	98.18	96.71	96.71	98.38	96.19	72,800
July 28, 2025	98.8	97.24	97.24	99.94	95.85	78,134
July 25, 2025	104.3	98.65	98.65	106.11	96.66	169,500
July 24, 2025	102.33	104.78	104.78	105.1	99.57	137,300
July 23, 2025	102.66	103.77	103.77	104.5	101.96	102,006
July 22, 2025	101.25	103.04	103.04	103.71	100.53	87,621
July 21, 2025	100.73	100.84	100.84	102.49	100.05	121,200
July 18, 2025	100.83	100.07	100.07	101.41	98.69	154,500
July 17, 2025	97.21	100.03	100.27	100.54	97.21	113,619
July 16, 2025	96.38	98.1	98.1	98.23	95.09	90,100
July 15, 2025	97.4	95.62	95.62	98	95.53	108,600
July 14, 2025	96.65	97.64	97.64	98.45	96.13	123,314
July 11, 2025	97.85	96.52	96.52	98.6	95.58	305,424
July 10, 2025	100.29	97.65	97.65	100.93	96.72	310,047
July 09, 2025	100	100.62	100.62	101.28	98.09	352,537
July 08, 2025	99.56	99.98	99.98	100.56	98.91	232,814
July 07, 2025	99.17	99.52	99.52	101.35	98.89	170,319
July 03, 2025	98.17	99.25	99.25	99.57	96.95	88,400
July 02, 2025	97.32	97.9	97.9	99.75	96.5	128,824
July 01, 2025	94.1	97.49	97.49	99.14	93.57	189,829
June 30, 2025	95.7	94.66	94.66	96.95	94.48	128,005
June 27, 2025	92.3	95	95	95.32	90.95	292,100
June 26, 2025	91.48	92	92	93.31	90.53	166,028
June 25, 2025	93.01	90.94	90.94	93.8	90.78	172,500
June 24, 2025	94.39	92.89	92.89	94.9	92.87	109,500
June 23, 2025	89.48	93.73	93.73	93.73	89.15	191,801
June 20, 2025	89.89	89.3	89.3	90.7	88.47	157,812
June 18, 2025	89.29	89.47	89.47	90.84	88.55	80,400
June 17, 2025	89.85	89.46	89.46	90.34	88.62	137,400
June 16, 2025	91.42	90.6	90.6	93	90.02	130,200
June 13, 2025	91.18	91.23	91.23	92.36	89.63	115,300
June 12, 2025	92.6	91.9	91.9	92.6	90.79	50,988
June 11, 2025	92.9	92.75	92.75	93.24	92.15	62,123
June 10, 2025	90.48	92.24	92.24	92.35	90.21	95,706
June 09, 2025	89.58	90.48	90.48	91.19	89.36	76,200
June 06, 2025	89.99	89.88	89.88	90.16	89.13	60,500
June 05, 2025	88.56	88.71	88.71	89.7	88.25	89,708
June 04, 2025	90.47	89.01	89.01	91.7	87.54	74,132
June 03, 2025	88.13	90.33	90.33	90.64	87.61	78,849
June 02, 2025	90.9	88.24	88.24	90.9	87.56	114,140
May 30, 2025	91.1	90.74	90.74	91.71	90.05	303,600
May 29, 2025	89.4	90.76	90.76	90.99	88.86	180,105
May 28, 2025	90.17	89.38	89.38	90.17	88.48	152,100
May 27, 2025	89.31	90.58	90.58	91.14	88.56	105,342
May 23, 2025	87.9	88.69	88.69	89.3	87.08	32,708
May 22, 2025	88.28	89.45	89.45	90.04	88.28	49,217

Esquire Financial Holdings, Inc. (ESQ) NASDAQ