Esquire Financial Holdings, Inc. - Common Stock (ESQ)

Last Price106.82

Change+0.15 (0.14%)

NASDAQ · Last Trade: Dec 16th, 5:05 PM EST

Historical Prices For Esquire Financial Holdings, Inc. - Common Stock (ESQ)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	107.95	108.70	105.33	106.67	64,027	106.67
12/12/2025	107.79	108.18	105.70	107.20	61,403	107.20
12/11/2025	106.33	108.55	106.17	107.03	89,523	107.03
12/10/2025	103.65	106.92	103.65	106.23	87,610	106.23
12/09/2025	104.67	105.68	103.55	104.04	51,193	104.04
12/08/2025	104.00	104.62	100.63	103.88	87,858	103.88
12/05/2025	104.37	105.25	103.37	103.76	27,753	103.76
12/04/2025	104.66	104.75	103.03	104.07	36,995	104.07
12/03/2025	102.41	105.25	100.20	104.52	77,706	104.52
12/02/2025	103.02	104.05	101.66	101.96	45,992	101.96
12/01/2025	101.46	104.05	101.20	102.13	86,170	102.13
11/28/2025	101.91	102.91	101.54	102.06	31,734	102.06
11/26/2025	102.95	103.91	102.39	102.91	68,319	102.91
11/25/2025	99.95	103.78	97.91	103.73	80,774	103.73
11/24/2025	99.77	100.04	98.50	99.83	82,417	99.83
11/21/2025	95.89	100.35	95.43	100.19	153,870	100.19
11/20/2025	98.18	99.48	95.68	95.81	65,798	95.81
11/19/2025	96.80	97.25	95.79	97.03	62,768	97.03
11/18/2025	94.64	96.51	94.55	96.18	70,886	96.18
11/17/2025	98.21	99.18	95.00	95.28	87,404	95.28
11/14/2025	96.89	97.93	95.61	97.87	88,622	97.87
11/13/2025	98.84	99.80	97.35	97.44	58,754	97.27
11/12/2025	98.67	99.95	98.00	99.59	75,343	99.41
11/11/2025	97.26	98.97	95.54	98.14	93,880	97.96
11/10/2025	97.07	98.68	96.73	97.07	34,822	96.90
11/07/2025	95.72	97.17	92.96	97.03	55,091	96.86
11/06/2025	95.86	96.83	94.38	95.61	54,841	95.44
11/05/2025	94.76	96.91	94.50	96.80	48,712	96.63
11/04/2025	94.18	95.70	93.71	94.97	81,821	94.80
11/03/2025	94.31	96.47	93.00	94.67	61,497	94.50
10/31/2025	92.10	95.03	92.10	93.80	92,218	93.63
10/30/2025	95.16	97.81	92.39	92.91	62,051	92.74
10/29/2025	99.74	100.11	94.78	95.55	60,247	95.38
10/28/2025	98.35	100.07	98.35	99.33	49,416	99.15
10/27/2025	102.82	103.58	98.40	98.40	45,204	98.22
10/24/2025	103.21	104.10	102.52	102.63	59,457	102.44
10/23/2025	102.34	103.91	100.52	102.50	41,802	102.32
10/22/2025	101.35	102.44	100.52	101.63	45,979	101.45
10/21/2025	101.87	102.72	100.61	100.86	43,405	100.68
10/20/2025	100.00	102.50	100.00	102.50	95,570	102.32
10/17/2025	99.06	100.79	97.27	99.88	73,360	99.70
10/16/2025	102.59	102.59	97.22	98.40	105,239	98.22
10/15/2025	104.24	104.24	101.25	103.07	77,680	102.89
10/14/2025	99.44	104.26	99.39	103.96	75,822	103.77
10/13/2025	100.81	101.28	99.35	100.46	51,946	100.28
10/10/2025	103.46	104.88	99.87	99.88	54,329	99.70
10/09/2025	103.63	104.00	101.55	103.06	37,530	102.88
10/08/2025	104.71	0.00	103.45	103.95	41,777	103.76
10/07/2025	104.67	105.59	103.66	103.99	41,770	103.80
10/06/2025	101.69	104.67	100.89	104.67	78,474	104.48
10/03/2025	101.00	101.70	100.52	100.89	44,918	100.71
10/02/2025	100.19	100.92	98.89	100.55	70,098	100.37
10/01/2025	101.27	101.97	100.00	100.57	52,508	100.39
9/30/2025	101.68	102.80	100.54	102.06	71,821	101.87
9/29/2025	103.62	103.62	101.48	101.74	65,392	101.56
9/26/2025	104.74	104.74	103.32	103.57	44,925	103.38
9/25/2025	103.60	104.72	103.00	104.24	68,268	104.05
9/24/2025	105.76	105.89	103.50	104.08	42,751	103.89
9/23/2025	104.24	107.25	104.24	105.19	55,334	105.00
9/22/2025	103.41	104.44	102.83	104.24	48,985	104.05
9/19/2025	105.20	105.42	102.88	103.41	282,791	103.22
9/18/2025	100.84	104.27	100.59	104.27	70,931	104.08
9/17/2025	100.00	102.84	99.35	100.55	78,289	100.37