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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	103.62	101.74	101.74	103.62	101.48	65,400
September 26, 2025	104.74	103.57	103.57	104.74	103.32	43,600
September 25, 2025	103.6	104.24	104.24	104.72	103	68,300
September 24, 2025	105.76	104.08	104.08	105.89	103.5	42,800
September 23, 2025	104.24	105.19	105.19	107.25	104.24	55,334
September 22, 2025	103.41	104.24	104.24	104.44	102.83	49,000
September 19, 2025	105.2	103.41	103.41	105.42	102.88	282,800
September 18, 2025	100.84	104.27	104.27	104.27	100.59	70,931
September 17, 2025	100	100.55	100.55	102.84	99.35	78,300
September 16, 2025	100.38	99.31	99.31	104.39	98.89	103,500
September 15, 2025	97.14	97.71	97.71	98.09	96.38	40,900
September 12, 2025	97.7	97.03	97.03	98.73	95.42	53,400
September 11, 2025	97.41	97.51	97.51	97.96	96.11	40,313
September 10, 2025	97.5	96.97	96.97	98.88	96.72	41,700
September 09, 2025	97.95	97.5	97.5	98.51	96.89	36,300
September 08, 2025	97.61	98.15	98.15	98.32	96.92	38,605
September 05, 2025	97	97.01	97.01	98.17	96.54	48,420
September 04, 2025	95.96	96.86	96.86	97.17	95.56	35,700
September 03, 2025	95.8	95.38	95.38	97.43	92.33	46,800
September 02, 2025	96.98	96.25	96.25	97.75	95.43	66,000
August 29, 2025	99.98	98.1	98.1	100.87	97.83	70,123
August 28, 2025	100.37	100.3	100.3	100.7	99.5	51,416
August 27, 2025	100.62	100.36	100.36	101.76	99.99	65,336
August 26, 2025	99	100.49	100.49	100.89	98.77	67,000
August 25, 2025	99.38	98.74	98.74	100	98.22	42,900
August 22, 2025	97.96	99.44	99.44	100.7	97.25	116,500
August 21, 2025	96.63	97.41	97.41	97.63	94.19	44,145
August 20, 2025	96.23	96.8	96.8	96.87	95.66	54,700
August 19, 2025	96.47	95.75	95.75	97.71	95.47	60,237
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

Esquire Financial Holdings, Inc. (ESQ) NASDAQ