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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Esquire Financial Holdings, Inc. (ESQ) NASDAQ