Esquire Financial Inc. (ESQ)
NASDAQ: ESQ
· Real-Time Price · USD
100.89
0.34 (0.34%)
At close: Oct 03, 2025, 3:59 PM
100.89
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 101.00 | 101.70 | 100.52 | 100.89 | 100.89 | 0.34% | 44,532 |
| Oct 2, 2025 | 100.19 | 100.92 | 98.89 | 100.55 | 100.55 | -0.02% | 70,100 |
| Oct 1, 2025 | 101.27 | 101.98 | 100.00 | 100.57 | 100.57 | -1.46% | 52,508 |
| Sep 30, 2025 | 101.68 | 102.80 | 100.54 | 102.06 | 102.06 | 0.31% | 71,821 |
| Sep 29, 2025 | 103.62 | 103.62 | 101.48 | 101.74 | 101.74 | -1.77% | 65,400 |
| Sep 26, 2025 | 104.74 | 104.74 | 103.32 | 103.57 | 103.57 | -0.64% | 43,600 |
| Sep 25, 2025 | 103.60 | 104.72 | 103.00 | 104.24 | 104.24 | 0.15% | 68,300 |
| Sep 24, 2025 | 105.76 | 105.89 | 103.50 | 104.08 | 104.08 | -1.06% | 42,800 |
| Sep 23, 2025 | 104.24 | 107.25 | 104.24 | 105.19 | 105.19 | 0.91% | 55,334 |
| Sep 22, 2025 | 103.41 | 104.44 | 102.83 | 104.24 | 104.24 | 0.80% | 49,000 |
| Sep 19, 2025 | 105.20 | 105.42 | 102.88 | 103.41 | 103.41 | -0.82% | 282,800 |
| Sep 18, 2025 | 100.84 | 104.27 | 100.59 | 104.27 | 104.27 | 3.70% | 70,931 |
| Sep 17, 2025 | 100.00 | 102.84 | 99.35 | 100.55 | 100.55 | 1.25% | 78,300 |
| Sep 16, 2025 | 100.38 | 104.39 | 98.89 | 99.31 | 99.31 | 1.64% | 103,500 |
| Sep 15, 2025 | 97.14 | 98.09 | 96.38 | 97.71 | 97.71 | 0.70% | 40,900 |
| Sep 12, 2025 | 97.70 | 98.73 | 95.42 | 97.03 | 97.03 | -0.49% | 53,400 |
| Sep 11, 2025 | 97.41 | 97.96 | 96.11 | 97.51 | 97.51 | 0.56% | 40,313 |
| Sep 10, 2025 | 97.50 | 98.88 | 96.72 | 96.97 | 96.97 | -0.54% | 41,700 |
| Sep 9, 2025 | 97.95 | 98.51 | 96.89 | 97.50 | 97.50 | -0.66% | 36,300 |
| Sep 8, 2025 | 97.61 | 98.32 | 96.92 | 98.15 | 98.15 | 1.18% | 38,605 |
Page 1 of 104