Esquire Financial Holdings, Inc.ESQNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $106.29 | $106.29 | $103.23 | $104.50 | 51,412 |
| 1/12/2026 | $107.34 | $108.43 | $105.08 | $105.28 | 74,344 |
| 1/9/2026 | $111.29 | $111.37 | $108.03 | $108.12 | 73,534 |
| 1/8/2026 | $107.58 | $111.40 | $107.58 | $110.73 | 60,513 |
| 1/7/2026 | $106.74 | $108.96 | $104.93 | $108.44 | 69,146 |
| 1/6/2026 | $103.36 | $107.00 | $103.36 | $106.58 | 57,300 |
| 1/5/2026 | $100.88 | $104.96 | $100.88 | $103.79 | 39,600 |
| 1/2/2026 | $102.11 | $102.21 | $100.75 | $101.31 | 41,800 |
| 12/31/2025 | $102.62 | $103.30 | $101.57 | $102.07 | 61,800 |
| 12/30/2025 | $104.20 | $104.20 | $101.83 | $102.23 | 33,900 |
| 12/29/2025 | $105.01 | $105.41 | $103.07 | $104.40 | 47,500 |
| 12/26/2025 | $107.88 | $107.88 | $105.00 | $105.03 | 23,127 |
| 12/24/2025 | $105.50 | $106.74 | $105.50 | $106.10 | 16,047 |
| 12/23/2025 | $106.67 | $107.33 | $105.69 | $105.70 | 49,036 |
| 12/22/2025 | $106.95 | $110.71 | $106.14 | $106.42 | 49,505 |
| 12/19/2025 | $108.30 | $108.72 | $106.15 | $107.00 | 171,200 |
| 12/18/2025 | $106.67 | $108.77 | $105.38 | $108.50 | 56,140 |
| 12/17/2025 | $106.60 | $108.28 | $105.49 | $105.83 | 49,900 |
| 12/16/2025 | $106.24 | $107.64 | $105.77 | $106.82 | 76,900 |
| 12/15/2025 | $107.96 | $108.70 | $105.33 | $106.67 | 64,027 |
| 12/12/2025 | $107.79 | $108.18 | $105.70 | $107.20 | 61,403 |
| 12/11/2025 | $106.33 | $108.55 | $106.17 | $107.03 | 89,523 |
| 12/10/2025 | $103.65 | $106.93 | $103.65 | $106.23 | 87,610 |
| 12/9/2025 | $104.67 | $105.68 | $103.55 | $104.04 | 51,200 |
| 12/8/2025 | $104.00 | $104.62 | $100.63 | $103.88 | 87,900 |
| 12/5/2025 | $104.37 | $105.25 | $103.37 | $103.76 | 27,800 |
| 12/4/2025 | $104.66 | $104.75 | $103.03 | $104.07 | 37,000 |
| 12/3/2025 | $102.41 | $105.25 | $100.20 | $104.52 | 77,706 |
| 12/2/2025 | $103.02 | $104.05 | $101.66 | $101.96 | 46,000 |
| 12/1/2025 | $101.46 | $104.05 | $101.20 | $102.13 | 86,200 |
| 11/28/2025 | $101.91 | $102.91 | $101.54 | $102.06 | 31,734 |
| 11/26/2025 | $102.95 | $103.91 | $102.39 | $102.91 | 68,319 |
| 11/25/2025 | $99.95 | $103.78 | $97.91 | $103.73 | 80,800 |
| 11/24/2025 | $99.77 | $100.04 | $98.51 | $99.83 | 82,671 |
| 11/21/2025 | $95.89 | $100.35 | $95.43 | $100.19 | 153,900 |
| 11/20/2025 | $98.18 | $99.48 | $95.68 | $95.81 | 65,800 |
| 11/19/2025 | $96.80 | $97.25 | $95.79 | $97.03 | 62,800 |
| 11/18/2025 | $94.64 | $96.51 | $94.55 | $96.18 | 70,900 |
| 11/17/2025 | $98.21 | $99.18 | $95.00 | $95.28 | 87,404 |
| 11/14/2025 | $96.89 | $97.93 | $95.61 | $97.87 | 88,622 |
| 11/13/2025 | $98.84 | $99.80 | $97.35 | $97.44 | 58,800 |
| 11/12/2025 | $98.67 | $99.95 | $98.00 | $99.59 | 75,343 |
| 11/11/2025 | $97.26 | $98.97 | $95.54 | $98.14 | 93,900 |
| 11/10/2025 | $97.07 | $98.68 | $96.73 | $97.07 | 34,822 |
| 11/7/2025 | $95.72 | $97.17 | $92.96 | $97.04 | 55,100 |
| 11/6/2025 | $95.87 | $96.84 | $94.38 | $95.61 | 54,841 |
| 11/5/2025 | $94.76 | $96.91 | $94.50 | $96.80 | 48,712 |
| 11/4/2025 | $94.18 | $95.70 | $93.71 | $94.97 | 81,821 |
| 11/3/2025 | $94.31 | $96.47 | $93.00 | $94.67 | 61,500 |
| 10/31/2025 | $92.10 | $95.03 | $92.10 | $93.80 | 92,218 |
| 10/30/2025 | $95.16 | $97.81 | $92.39 | $92.91 | 62,100 |
| 10/29/2025 | $99.74 | $100.11 | $94.78 | $95.55 | 60,247 |
| 10/28/2025 | $98.35 | $100.07 | $98.35 | $99.33 | 49,416 |
| 10/27/2025 | $102.82 | $103.59 | $98.40 | $98.40 | 45,204 |
| 10/24/2025 | $103.21 | $104.10 | $102.52 | $102.63 | 59,500 |
| 10/23/2025 | $102.34 | $103.91 | $100.52 | $102.50 | 41,802 |
| 10/22/2025 | $101.35 | $102.44 | $100.52 | $101.63 | 46,000 |
| 10/21/2025 | $101.87 | $102.72 | $100.61 | $100.86 | 43,405 |
| 10/20/2025 | $100.00 | $102.50 | $100.00 | $102.50 | 95,600 |
| 10/17/2025 | $99.06 | $100.79 | $97.27 | $99.88 | 73,400 |
| 10/16/2025 | $102.59 | $102.59 | $97.23 | $98.40 | 105,239 |