Esquire Financial Inc. (ESQ)
NASDAQ: ESQ
· Real-Time Price · USD
96.89
1.34 (1.40%)
At close: Aug 18, 2025, 3:59 PM
96.98
0.09%
After-hours: Aug 18, 2025, 04:10 PM EDT
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 95.51 | 96.98 | 94.85 | 96.98 | 96.98 | 1.50% | 42,647 |
| Aug 15, 2025 | 97.62 | 97.92 | 95.23 | 95.55 | 95.55 | -1.99% | 107,700 |
| Aug 14, 2025 | 97.75 | 98.11 | 94.83 | 97.49 | 97.31 | -1.32% | 55,947 |
| Aug 13, 2025 | 98.45 | 99.28 | 97.25 | 98.79 | 98.61 | 0.93% | 53,000 |
| Aug 12, 2025 | 94.00 | 98.55 | 93.40 | 97.88 | 97.70 | 4.41% | 99,543 |
| Aug 11, 2025 | 94.03 | 94.83 | 92.95 | 93.75 | 93.58 | 0.19% | 196,831 |
| Aug 8, 2025 | 93.01 | 93.89 | 91.64 | 93.57 | 93.40 | 0.62% | 131,047 |
| Aug 7, 2025 | 94.90 | 95.44 | 92.26 | 92.99 | 92.82 | -1.32% | 56,600 |
| Aug 6, 2025 | 94.63 | 95.10 | 93.81 | 94.23 | 94.06 | -0.42% | 39,123 |
| Aug 5, 2025 | 95.03 | 95.33 | 92.81 | 94.63 | 94.46 | -0.02% | 60,426 |
| Aug 4, 2025 | 94.27 | 94.86 | 93.29 | 94.65 | 94.48 | 1.29% | 52,901 |
| Aug 1, 2025 | 95.26 | 95.26 | 90.57 | 93.44 | 93.27 | -2.54% | 90,800 |
| Jul 31, 2025 | 95.25 | 96.28 | 94.72 | 95.88 | 95.71 | -0.27% | 58,900 |
| Jul 30, 2025 | 96.83 | 98.84 | 95.38 | 96.14 | 95.97 | -0.59% | 64,900 |
| Jul 29, 2025 | 98.18 | 98.38 | 96.19 | 96.71 | 96.54 | -0.55% | 72,800 |
| Jul 28, 2025 | 98.80 | 99.94 | 95.85 | 97.24 | 97.07 | -1.43% | 78,134 |
| Jul 25, 2025 | 104.30 | 106.11 | 96.66 | 98.65 | 98.47 | -5.85% | 169,500 |
| Jul 24, 2025 | 102.33 | 105.10 | 99.57 | 104.78 | 104.59 | 0.97% | 137,300 |
| Jul 23, 2025 | 102.66 | 104.50 | 101.96 | 103.77 | 103.58 | 0.71% | 102,006 |
| Jul 22, 2025 | 101.25 | 103.71 | 100.53 | 103.04 | 102.86 | 2.18% | 87,621 |