Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
101.31
-0.76 (-0.74%)
Jan 2, 2026, 4:00 PM EST - Market closed
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 102.11 | 102.21 | 100.75 | 101.31 | 101.31 | -0.74% | 41,796 |
| Dec 31, 2025 | 102.62 | 103.30 | 101.57 | 102.07 | 102.07 | -0.16% | 61,482 |
| Dec 30, 2025 | 104.20 | 104.20 | 101.83 | 102.23 | 102.23 | -2.08% | 32,052 |
| Dec 29, 2025 | 105.01 | 105.41 | 103.07 | 104.40 | 104.40 | -0.60% | 47,076 |
| Dec 26, 2025 | 107.88 | 107.88 | 105.00 | 105.03 | 105.03 | -1.00% | 23,127 |
| Dec 24, 2025 | 105.50 | 106.74 | 105.50 | 106.10 | 106.10 | 0.37% | 15,329 |
| Dec 23, 2025 | 106.67 | 107.33 | 105.69 | 105.70 | 105.70 | -0.68% | 42,135 |
| Dec 22, 2025 | 106.95 | 110.71 | 106.14 | 106.42 | 106.42 | -0.54% | 47,005 |
| Dec 19, 2025 | 108.30 | 108.72 | 106.15 | 107.00 | 107.00 | -1.38% | 170,617 |
| Dec 18, 2025 | 106.67 | 108.77 | 105.38 | 108.50 | 108.50 | 2.52% | 56,140 |
| Dec 17, 2025 | 106.60 | 108.28 | 105.49 | 105.83 | 105.83 | -0.93% | 49,616 |
| Dec 16, 2025 | 106.24 | 107.64 | 105.77 | 106.82 | 106.82 | 0.14% | 76,180 |
| Dec 15, 2025 | 107.96 | 108.70 | 105.33 | 106.67 | 106.67 | -0.49% | 64,027 |
| Dec 12, 2025 | 107.79 | 108.18 | 105.70 | 107.20 | 107.20 | 0.16% | 56,234 |
| Dec 11, 2025 | 106.33 | 108.55 | 106.17 | 107.03 | 107.03 | 0.75% | 89,523 |
| Dec 10, 2025 | 103.65 | 106.93 | 103.65 | 106.23 | 106.23 | 2.10% | 87,610 |
| Dec 9, 2025 | 104.67 | 105.68 | 103.55 | 104.04 | 104.04 | 0.15% | 51,193 |
| Dec 8, 2025 | 104.00 | 104.62 | 100.63 | 103.88 | 103.88 | 0.12% | 87,858 |
| Dec 5, 2025 | 104.37 | 105.25 | 103.37 | 103.76 | 103.76 | -0.30% | 27,748 |
| Dec 4, 2025 | 104.66 | 104.75 | 103.03 | 104.07 | 104.07 | -0.43% | 36,995 |
| Dec 3, 2025 | 102.41 | 105.25 | 100.20 | 104.52 | 104.52 | 2.51% | 77,706 |
| Dec 2, 2025 | 103.02 | 104.05 | 101.66 | 101.96 | 101.96 | -0.17% | 45,992 |
| Dec 1, 2025 | 101.46 | 104.05 | 101.20 | 102.13 | 102.13 | 0.07% | 86,170 |
| Nov 28, 2025 | 101.91 | 102.91 | 101.54 | 102.06 | 102.06 | -0.83% | 31,734 |
| Nov 26, 2025 | 102.95 | 103.91 | 102.39 | 102.91 | 102.91 | -0.79% | 68,319 |
| Nov 25, 2025 | 99.95 | 103.78 | 97.91 | 103.73 | 103.73 | 3.91% | 80,774 |
| Nov 24, 2025 | 99.77 | 100.04 | 98.51 | 99.83 | 99.83 | -0.36% | 82,671 |
| Nov 21, 2025 | 95.89 | 100.35 | 95.43 | 100.19 | 100.19 | 4.57% | 153,870 |
| Nov 20, 2025 | 98.18 | 99.48 | 95.68 | 95.81 | 95.81 | -1.26% | 65,798 |
| Nov 19, 2025 | 96.80 | 97.25 | 95.79 | 97.03 | 97.03 | 0.88% | 62,768 |
| Nov 18, 2025 | 94.64 | 96.51 | 94.55 | 96.18 | 96.18 | 0.95% | 70,886 |
| Nov 17, 2025 | 98.21 | 99.18 | 95.00 | 95.28 | 95.28 | -2.65% | 87,404 |
| Nov 14, 2025 | 96.89 | 97.93 | 95.61 | 97.87 | 97.87 | 0.44% | 88,622 |
| Nov 13, 2025 | 98.84 | 99.80 | 97.35 | 97.44 | 97.27 | -2.16% | 58,754 |
| Nov 12, 2025 | 98.67 | 99.95 | 98.00 | 99.59 | 99.41 | 1.48% | 75,343 |
| Nov 11, 2025 | 97.26 | 98.97 | 95.54 | 98.14 | 97.96 | 1.10% | 93,880 |
| Nov 10, 2025 | 97.07 | 98.68 | 96.73 | 97.07 | 96.90 | 0.04% | 34,822 |
| Nov 7, 2025 | 95.72 | 97.17 | 92.96 | 97.04 | 96.86 | 1.49% | 55,091 |
| Nov 6, 2025 | 95.87 | 96.84 | 94.38 | 95.61 | 95.44 | -1.23% | 54,841 |
| Nov 5, 2025 | 94.76 | 96.91 | 94.50 | 96.80 | 96.63 | 1.93% | 48,712 |
| Nov 4, 2025 | 94.18 | 95.70 | 93.71 | 94.97 | 94.80 | 0.32% | 81,821 |
| Nov 3, 2025 | 94.31 | 96.47 | 93.00 | 94.67 | 94.50 | 0.93% | 61,497 |
| Oct 31, 2025 | 92.10 | 95.03 | 92.10 | 93.80 | 93.63 | 0.96% | 92,218 |
| Oct 30, 2025 | 95.16 | 97.81 | 92.39 | 92.91 | 92.74 | -2.76% | 62,051 |
| Oct 29, 2025 | 99.74 | 100.11 | 94.78 | 95.55 | 95.38 | -3.81% | 60,247 |
| Oct 28, 2025 | 98.35 | 100.07 | 98.35 | 99.33 | 99.15 | 0.95% | 49,416 |
| Oct 27, 2025 | 102.82 | 103.59 | 98.40 | 98.40 | 98.22 | -4.12% | 45,204 |
| Oct 24, 2025 | 103.21 | 104.10 | 102.52 | 102.63 | 102.44 | 0.12% | 59,457 |
| Oct 23, 2025 | 102.34 | 103.91 | 100.52 | 102.50 | 102.32 | 0.86% | 41,802 |
| Oct 22, 2025 | 101.35 | 102.44 | 100.52 | 101.63 | 101.45 | 0.76% | 45,979 |