Skip to main content
Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
106.75
+1.57 (1.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ESQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026105.84111.75105.50106.75106.751.49%111,805
Apr 27, 2026105.01106.68104.76105.18105.180.16%121,783
Apr 24, 2026114.67116.05104.83105.01105.01-8.41%202,472
Apr 23, 2026113.40116.14109.28114.65114.654.28%135,002
Apr 22, 2026111.85118.29109.43109.94109.94-1.41%131,770
Apr 21, 2026114.68116.11111.51111.51111.51-3.16%123,923
Apr 20, 2026116.05117.06114.66115.15115.15-0.70%195,434
Apr 17, 2026114.11118.38114.10115.96115.962.99%172,164
Apr 16, 2026114.33116.05112.00112.59112.59-2.10%180,585
Apr 15, 2026113.31115.45112.31115.01115.011.30%212,467
Apr 14, 2026112.85114.50111.40113.53113.530.27%188,160
Apr 13, 2026112.80113.52111.75113.22113.220.07%53,898
Apr 10, 2026115.75115.97112.31113.14113.14-2.73%68,295
Apr 9, 2026113.72116.92112.97116.32116.321.17%187,869
Apr 8, 2026114.82116.30113.85114.97114.973.45%71,995
Apr 7, 2026108.79111.17108.21111.14111.141.60%118,745
Apr 6, 2026108.95111.14106.73109.39109.390.40%79,105
Apr 2, 2026108.38109.92106.81108.95108.950.31%63,837
Apr 1, 2026108.24111.43107.75108.61108.611.03%78,825
Mar 31, 2026107.44113.75104.91107.50107.501.46%130,781
Mar 30, 2026107.16107.20105.73105.95105.95-0.54%73,683
Mar 27, 2026105.80107.18104.52106.52106.52-0.22%70,653
Mar 26, 2026105.57107.29105.50106.76106.76-0.08%76,594
Mar 25, 2026109.13110.11106.62106.85106.85-1.32%166,503
Mar 24, 2026106.66109.28106.38108.28108.280.34%80,765
Mar 23, 2026106.58109.84106.58107.91107.912.31%77,295
Mar 20, 2026106.15107.00104.76105.47105.47-0.64%139,855
Mar 19, 2026104.80107.93103.51106.15106.150.79%119,734
Mar 18, 2026106.61108.96104.90105.32105.32-1.87%150,739
Mar 17, 2026111.62112.20107.21107.33107.33-2.76%124,679
Mar 16, 2026110.02111.38107.35110.38110.380.35%135,903
Mar 13, 2026109.81114.46108.57109.99109.993.76%113,416
Mar 12, 202698.49106.7398.49106.01106.017.03%129,192
Mar 11, 202699.05100.4998.0099.0499.04-1.02%38,466
Mar 10, 202698.90101.9297.96100.06100.061.41%65,959
Mar 9, 202697.6499.7794.0098.6798.67-0.66%111,307
Mar 6, 202699.2499.8497.6099.3399.33-2.28%54,342
Mar 5, 2026101.92101.9399.75101.65101.65-1.07%61,334
Mar 4, 2026102.65103.64101.70102.75102.750.73%40,092
Mar 3, 2026100.58102.98100.37102.00102.00-1.06%74,768
Mar 2, 202699.50103.6499.50103.09103.092.09%80,895
Feb 27, 2026104.04106.35100.29100.98100.98-4.91%63,689
Feb 26, 2026107.45111.01105.17106.19106.19-0.65%72,050
Feb 25, 2026104.41108.04103.84106.89106.892.64%65,347
Feb 24, 2026103.25104.24102.19104.14104.140.87%104,503
Feb 23, 2026105.02105.10102.22103.24103.24-3.98%64,328
Feb 20, 2026106.84108.96105.51107.52107.520.72%96,810
Feb 19, 2026106.80107.39105.42106.75106.75-1.10%58,055
Feb 18, 2026109.77112.75107.18107.94107.94-2.25%95,005
Feb 17, 2026109.39111.64109.11110.42110.421.37%100,092
Feb 13, 2026105.97109.47105.33108.93108.932.32%63,233
Feb 12, 2026110.36110.61106.06106.46106.26-2.33%83,763
Feb 11, 2026114.12114.90108.44109.00108.80-3.58%65,944
Feb 10, 2026116.72118.15112.50113.05112.84-2.52%61,779
Feb 9, 2026114.86117.07114.86115.97115.750.52%53,669
Feb 6, 2026115.32117.03114.66115.37115.151.31%62,364
Feb 5, 2026116.01117.70112.90113.87113.66-2.06%75,832
Feb 4, 2026117.14119.86116.20116.26116.04-0.53%78,677
Feb 3, 2026111.56116.88111.04116.88116.665.79%78,900
Feb 2, 2026107.25110.72107.25110.48110.273.61%123,824
Jan 30, 2026108.43109.91106.39106.63106.43-2.66%72,204
Jan 29, 2026105.91110.49105.10109.54109.334.24%358,811
Jan 28, 2026109.76109.76104.50105.08104.88-3.90%247,455
Jan 27, 2026108.92109.99107.55109.35109.140.32%219,128
Jan 26, 2026107.97109.85107.97109.00108.800.77%84,667
Jan 23, 2026110.47113.29107.55108.17107.97-2.05%88,749
Jan 22, 2026108.48110.87107.00110.43110.220.67%89,472
Jan 21, 2026105.84110.27103.00109.69109.484.28%69,195
Jan 20, 2026105.91106.95105.19105.19104.99-1.50%43,994
Jan 16, 2026107.55107.76106.43106.79106.59-0.98%28,047
Jan 15, 2026106.50107.87106.05107.85107.652.63%27,640
Jan 14, 2026104.29105.33103.23105.09104.890.56%42,512
Jan 13, 2026105.20134.82103.23104.50104.30-0.74%52,483
Jan 12, 2026107.34108.43105.08105.28105.08-2.63%74,344
Jan 9, 2026111.29111.37108.03108.12107.92-2.36%73,534
Jan 8, 2026107.58111.40107.58110.73110.522.11%60,513
Jan 7, 2026106.74108.96104.93108.44108.241.75%69,146
Jan 6, 2026103.36107.00103.36106.58106.382.69%57,269
Jan 5, 2026100.88104.96100.88103.79103.602.45%39,567
Jan 2, 2026102.11102.21100.75101.31101.12-0.74%41,796
Dec 31, 2025102.62103.30101.57102.07101.88-0.16%61,773
Dec 30, 2025104.20104.20101.83102.23102.04-2.08%33,852
Dec 29, 2025105.01105.41103.07104.40104.20-0.60%47,483
Dec 26, 2025107.88107.88105.00105.03104.83-1.00%23,127
Dec 24, 2025105.50106.74105.50106.10105.900.37%16,047
Dec 23, 2025106.67107.33105.69105.70105.50-0.68%49,036
Dec 22, 2025106.95110.71106.14106.42106.22-0.54%49,505
Dec 19, 2025108.30108.72106.15107.00106.80-1.38%171,159
Dec 18, 2025106.67108.77105.38108.50108.302.52%56,140
Dec 17, 2025106.60108.28105.49105.83105.63-0.93%49,862
Dec 16, 2025106.24107.64105.77106.82106.620.14%76,880
Dec 15, 2025107.96108.70105.33106.67106.47-0.49%64,027
Dec 12, 2025107.79108.18105.70107.20107.000.16%61,403
Dec 11, 2025106.33108.55106.17107.03106.830.75%89,523
Dec 10, 2025103.65106.93103.65106.23106.032.10%87,610
Dec 9, 2025104.67105.68103.55104.04103.840.15%51,193
Dec 8, 2025104.00104.62100.63103.88103.680.12%87,858
Dec 5, 2025104.37105.25103.37103.76103.57-0.30%27,753
Dec 4, 2025104.66104.75103.03104.07103.87-0.43%36,995
Dec 3, 2025102.41105.25100.20104.52104.322.51%77,706