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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	95.89	100.19	100.19	100.35	95.43	153,900
November 20, 2025	98.18	95.81	95.81	99.48	95.68	65,800
November 19, 2025	96.8	97.03	97.03	97.25	95.79	62,800
November 18, 2025	94.64	96.18	96.18	96.51	94.55	70,900
November 17, 2025	98.21	95.28	95.28	99.18	95	87,404
November 14, 2025	96.89	97.87	97.87	97.93	95.61	88,622
November 13, 2025	98.84	97.44	97.26	99.8	97.35	58,800
November 12, 2025	98.67	99.59	99.41	99.95	98	75,343
November 11, 2025	97.26	98.14	97.96	98.97	95.54	93,900
November 10, 2025	97.07	97.07	96.9	98.68	96.73	34,822
November 07, 2025	95.72	97.04	97.04	97.17	92.96	55,091
November 06, 2025	95.87	95.61	95.61	96.84	94.38	54,841
November 05, 2025	94.76	96.8	96.8	96.91	94.5	48,712
November 04, 2025	94.18	94.97	94.97	95.7	93.71	81,821
November 03, 2025	94.31	94.67	94.67	96.47	93	61,500
October 31, 2025	92.1	93.8	93.8	95.03	92.1	92,218
October 30, 2025	95.16	92.91	92.91	97.81	92.39	62,100
October 29, 2025	99.74	95.55	95.55	100.11	94.78	60,247
October 28, 2025	98.35	99.33	99.33	100.07	98.35	49,416
October 27, 2025	102.82	98.4	98.4	103.59	98.4	45,204
October 24, 2025	103.21	102.63	102.63	104.1	102.52	59,500
October 23, 2025	102.34	102.5	102.5	103.91	100.52	41,802
October 22, 2025	101.35	101.63	101.63	102.44	100.52	46,000
October 21, 2025	101.87	100.86	100.86	102.72	100.61	43,405
October 20, 2025	100	102.5	102.5	102.5	100	95,600
October 17, 2025	99.06	99.88	99.88	100.79	97.27	73,400
October 16, 2025	102.59	98.4	98.4	102.59	97.23	105,239
October 15, 2025	104.24	103.07	103.07	104.24	101.25	77,700
October 14, 2025	99.44	103.96	103.96	104.26	99.39	75,822
October 13, 2025	100.81	100.46	100.46	101.29	99.35	51,946
October 10, 2025	103.46	99.88	99.88	104.88	99.87	54,329
October 09, 2025	103.63	103.06	103.06	104	101.55	37,530
October 08, 2025	104.71	103.95	103.95	105.13	103.45	41,800
October 07, 2025	104.67	103.99	103.99	105.6	103.66	41,800
October 06, 2025	101.69	104.67	104.67	104.67	100.89	78,500
October 03, 2025	101	100.89	100.89	101.7	100.52	44,918
October 02, 2025	100.19	100.55	100.55	100.92	98.89	70,100
October 01, 2025	101.27	100.57	100.57	101.98	100	52,508
September 30, 2025	101.68	102.06	102.06	102.8	100.54	71,821

Esquire Financial Holdings, Inc. (ESQ) NASDAQ