5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+12.23%
6 MONTH PERFORMANCE
+11.30%
YEAR-TO-DATE PERFORMANCE
+5.75%
1 YEAR PERFORMANCE
+26.11%
Esquire Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $109.77 | $107.94 (-1.67%) | $112.75 | $107.18 | 94.97 K | $940.12 M |
| 02/17/2026 | $109.39 | $110.42 (0.94%) | $111.64 | $109.11 | 100.10 K | $961.72 M |
| 02/13/2026 | $105.97 | $108.93 (2.79%) | $109.47 | $105.33 | 63.23 K | $948.75 M |
| 02/12/2026 | $110.36 | $106.46 (-3.53%) | $110.61 | $106.06 | 83.80 K | $927.23 M |
| 02/11/2026 | $114.12 | $109.00 (-4.49%) | $114.90 | $108.44 | 65.94 K | $949.35 M |
| 02/10/2026 | $116.72 | $113.05 (-3.14%) | $118.15 | $112.50 | 61.80 K | $984.63 M |
| 02/09/2026 | $114.86 | $115.97 (0.97%) | $117.07 | $114.86 | 53.70 K | $1.01 B |
| 02/06/2026 | $115.32 | $115.37 (0.04%) | $117.03 | $114.66 | 62.40 K | $1.00 B |
| 02/05/2026 | $116.01 | $113.87 (-1.84%) | $117.70 | $112.90 | 75.83 K | $991.77 M |
| 02/04/2026 | $117.14 | $116.26 (-0.75%) | $119.86 | $116.20 | 78.70 K | $1.01 B |
| 02/03/2026 | $111.56 | $116.88 (4.77%) | $116.88 | $111.04 | 78.90 K | $1.02 B |
| 02/02/2026 | $107.25 | $110.48 (3.01%) | $110.72 | $107.25 | 123.82 K | $962.25 M |
| 01/30/2026 | $108.43 | $106.63 (-1.66%) | $109.91 | $106.39 | 72.20 K | $928.71 M |
| 01/29/2026 | $105.91 | $109.54 (3.43%) | $110.49 | $105.10 | 358.81 K | $954.06 M |
| 01/28/2026 | $109.76 | $105.08 (-4.26%) | $109.76 | $104.50 | 247.50 K | $915.21 M |
| 01/27/2026 | $108.92 | $109.35 (0.39%) | $109.99 | $107.55 | 219.13 K | $952.40 M |
| 01/26/2026 | $107.97 | $109.00 (0.95%) | $109.85 | $107.97 | 84.70 K | $949.35 M |
| 01/23/2026 | $110.47 | $108.17 (-2.08%) | $113.29 | $107.55 | 88.75 K | $869.48 M |
| 01/22/2026 | $108.48 | $110.43 (1.8%) | $110.87 | $107.00 | 89.50 K | $887.64 M |
| 01/21/2026 | $105.84 | $109.69 (3.64%) | $110.27 | $103.00 | 69.20 K | $881.69 M |
| 01/20/2026 | $105.91 | $105.19 (-0.68%) | $106.95 | $105.19 | 44.00 K | $845.52 M |
| 01/16/2026 | $107.55 | $106.79 (-0.71%) | $107.76 | $106.43 | 28.05 K | $858.38 M |
| 01/15/2026 | $106.50 | $107.85 (1.27%) | $107.87 | $106.05 | 27.64 K | $866.90 M |
| 01/14/2026 | $104.29 | $105.09 (0.77%) | $105.33 | $103.23 | 42.51 K | $844.72 M |
| 01/13/2026 | $105.20 | $104.50 (-0.67%) | $134.82 | $103.23 | 52.50 K | $839.98 M |
| 01/12/2026 | $107.34 | $105.28 (-1.92%) | $108.43 | $105.08 | 74.34 K | $846.25 M |
| 01/09/2026 | $111.29 | $108.12 (-2.85%) | $111.37 | $108.03 | 73.53 K | $869.07 M |
| 01/08/2026 | $107.58 | $110.73 (2.93%) | $111.40 | $107.58 | 60.51 K | $890.05 M |
| 01/07/2026 | $106.74 | $108.44 (1.59%) | $108.96 | $104.93 | 69.15 K | $871.65 M |
| 01/06/2026 | $103.36 | $106.58 (3.12%) | $107.00 | $103.36 | 57.30 K | $856.70 M |
| 01/05/2026 | $100.88 | $103.79 (2.88%) | $104.96 | $100.88 | 39.60 K | $834.27 M |
| 01/02/2026 | $102.11 | $101.31 (-0.78%) | $102.21 | $100.75 | 41.80 K | $814.33 M |
| 12/31/2025 | $102.62 | $102.07 (-0.54%) | $103.30 | $101.57 | 61.80 K | $820.44 M |
| 12/30/2025 | $104.20 | $102.23 (-1.89%) | $104.20 | $101.83 | 33.90 K | $821.73 M |
| 12/29/2025 | $105.01 | $104.40 (-0.58%) | $105.41 | $103.07 | 47.50 K | $839.17 M |
| 12/26/2025 | $107.88 | $105.03 (-2.64%) | $107.88 | $105.00 | 23.13 K | $844.24 M |
| 12/24/2025 | $105.50 | $106.10 (0.57%) | $106.74 | $105.50 | 16.05 K | $852.84 M |
| 12/23/2025 | $106.67 | $105.70 (-0.91%) | $107.33 | $105.69 | 49.04 K | $849.62 M |
| 12/22/2025 | $106.95 | $106.42 (-0.5%) | $110.71 | $106.14 | 49.51 K | $855.41 M |
| 12/19/2025 | $108.30 | $107.00 (-1.2%) | $108.72 | $106.15 | 171.20 K | $860.07 M |
| 12/18/2025 | $106.67 | $108.50 (1.72%) | $108.77 | $105.38 | 56.14 K | $872.13 M |
| 12/17/2025 | $106.60 | $105.83 (-0.72%) | $108.28 | $105.49 | 49.90 K | $850.67 M |
| 12/16/2025 | $106.24 | $106.82 (0.55%) | $107.64 | $105.77 | 76.90 K | $858.62 M |
| 12/15/2025 | $107.96 | $106.67 (-1.19%) | $108.70 | $105.33 | 64.03 K | $857.42 M |
| 12/12/2025 | $107.79 | $107.20 (-0.55%) | $108.18 | $105.70 | 61.40 K | $861.68 M |
| 12/11/2025 | $106.33 | $107.03 (0.66%) | $108.55 | $106.17 | 89.52 K | $860.31 M |
| 12/10/2025 | $103.65 | $106.23 (2.49%) | $106.93 | $103.65 | 87.61 K | $853.88 M |
| 12/09/2025 | $104.67 | $104.04 (-0.6%) | $105.68 | $103.55 | 51.20 K | $836.28 M |
| 12/08/2025 | $104.00 | $103.88 (-0.12%) | $104.62 | $100.63 | 87.90 K | $834.99 M |
| 12/05/2025 | $104.37 | $103.76 (-0.58%) | $105.25 | $103.37 | 27.80 K | $834.03 M |
| 12/04/2025 | $104.66 | $104.07 (-0.56%) | $104.75 | $103.03 | 37.00 K | $836.52 M |
| 12/03/2025 | $102.41 | $104.52 (2.06%) | $105.25 | $100.20 | 77.71 K | $840.14 M |
| 12/02/2025 | $103.02 | $101.96 (-1.03%) | $104.05 | $101.66 | 46.00 K | $819.56 M |
| 12/01/2025 | $101.46 | $102.13 (0.66%) | $104.05 | $101.20 | 86.20 K | $820.93 M |
| 11/28/2025 | $101.91 | $102.06 (0.15%) | $102.91 | $101.54 | 31.73 K | $820.36 M |
| 11/26/2025 | $102.95 | $102.91 (-0.04%) | $103.91 | $102.39 | 68.32 K | $827.20 M |
| 11/25/2025 | $99.95 | $103.73 (3.78%) | $103.78 | $97.91 | 80.80 K | $833.79 M |
| 11/24/2025 | $99.77 | $99.83 (0.06%) | $100.04 | $98.51 | 82.67 K | $802.44 M |
| 11/21/2025 | $95.89 | $100.19 (4.48%) | $100.35 | $95.43 | 153.90 K | $805.33 M |
| 11/20/2025 | $98.18 | $95.81 (-2.41%) | $99.48 | $95.68 | 65.80 K | $770.13 M |
| 11/19/2025 | $96.80 | $97.03 (0.24%) | $97.25 | $95.79 | 62.80 K | $779.93 M |
| 11/18/2025 | $94.64 | $96.18 (1.63%) | $96.51 | $94.55 | 70.90 K | $773.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
