-
5 DAY PERFORMANCE
-3.79% -
1 MONTH PERFORMANCE
+7.72% -
3 MONTH PERFORMANCE
+24.70% -
6 MONTH PERFORMANCE
+46.89% -
YEAR-TO-DATE PERFORMANCE
+43.27% -
1 YEAR PERFORMANCE
+52.95%
Esquire Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $71.60 | $71.53 (-0.1%) | $71.99 | $71.10 | 17,540 | $559.02 M |
| 11/15/2024 | $72.51 | $71.76 (-1.03%) | $73.00 | $70.60 | 29,049 | $560.82 M |
| 11/14/2024 | $74.18 | $72.66 (-2.05%) | $75.11 | $72.13 | 29,400 | $567.85 M |
| 11/13/2024 | $76.35 | $74.40 (-2.55%) | $76.49 | $74.40 | 19,100 | $581.45 M |
| 11/12/2024 | $75.23 | $75.66 (0.57%) | $76.91 | $74.53 | 43,400 | $591.30 M |
| 11/11/2024 | $73.64 | $75.40 (2.39%) | $75.59 | $73.00 | 25,500 | $589.27 M |
| 11/08/2024 | $72.31 | $72.52 (0.29%) | $73.02 | $72.24 | 13,816 | $566.76 M |
| 11/07/2024 | $71.50 | $71.81 (0.43%) | $73.77 | $71.40 | 60,247 | $561.21 M |
| 11/06/2024 | $72.01 | $73.86 (2.57%) | $76.01 | $70.02 | 63,300 | $577.23 M |
| 11/05/2024 | $63.10 | $67.96 (7.7%) | $68.00 | $63.10 | 18,210 | $531.12 M |
| 11/04/2024 | $66.62 | $65.86 (-1.14%) | $66.62 | $65.12 | 21,900 | $514.71 M |
| 11/01/2024 | $66.81 | $66.49 (-0.48%) | $67.98 | $66.49 | 15,900 | $519.63 M |
| 10/31/2024 | $67.44 | $66.58 (-1.28%) | $67.71 | $66.58 | 15,100 | $520.34 M |
| 10/30/2024 | $67.02 | $67.13 (0.16%) | $69.00 | $67.02 | 18,100 | $524.63 M |
| 10/29/2024 | $66.31 | $67.43 (1.69%) | $68.16 | $65.78 | 20,822 | $526.98 M |
| 10/28/2024 | $65.53 | $66.76 (1.88%) | $66.82 | $65.51 | 22,100 | $521.74 M |
| 10/25/2024 | $66.29 | $64.60 (-2.55%) | $66.50 | $64.33 | 25,400 | $504.86 M |
| 10/24/2024 | $64.50 | $65.74 (1.92%) | $65.86 | $63.00 | 31,700 | $513.77 M |
| 10/23/2024 | $62.90 | $62.83 (-0.11%) | $63.19 | $62.61 | 33,028 | $491.03 M |
| 10/22/2024 | $65.04 | $63.23 (-2.78%) | $65.04 | $63.01 | 25,700 | $494.15 M |
| 10/21/2024 | $66.65 | $63.82 (-4.25%) | $66.95 | $63.72 | 16,200 | $497.70 M |
| 10/18/2024 | $67.56 | $66.45 (-1.64%) | $67.78 | $66.30 | 13,736 | $518.21 M |
| 10/17/2024 | $67.65 | $67.55 (-0.15%) | $67.70 | $66.81 | 11,500 | $526.78 M |
| 10/16/2024 | $66.06 | $67.27 (1.83%) | $67.40 | $66.06 | 29,000 | $524.60 M |
| 10/15/2024 | $64.31 | $65.29 (1.52%) | $67.06 | $64.31 | 20,900 | $509.16 M |
| 10/14/2024 | $63.69 | $64.31 (0.97%) | $64.74 | $63.69 | 16,400 | $501.52 M |
| 10/11/2024 | $61.81 | $63.69 (3.04%) | $63.70 | $61.81 | 24,828 | $496.68 M |
| 10/10/2024 | $61.25 | $61.70 (0.73%) | $61.86 | $61.13 | 16,200 | $481.16 M |
| 10/09/2024 | $61.22 | $61.78 (0.91%) | $62.65 | $60.95 | 11,100 | $481.79 M |
| 10/08/2024 | $61.54 | $61.53 (-0.02%) | $62.03 | $61.46 | 10,825 | $479.84 M |
| 10/07/2024 | $61.26 | $61.64 (0.62%) | $61.70 | $61.00 | 16,307 | $480.70 M |
| 10/04/2024 | $61.94 | $61.25 (-1.11%) | $62.67 | $61.25 | 23,100 | $477.65 M |
| 10/03/2024 | $61.27 | $61.33 (0.1%) | $61.71 | $60.64 | 31,500 | $478.28 M |
| 10/02/2024 | $61.82 | $60.83 (-1.6%) | $63.11 | $60.42 | 35,425 | $474.38 M |
| 10/01/2024 | $63.58 | $62.60 (-1.54%) | $63.95 | $62.36 | 29,000 | $488.18 M |
| 09/30/2024 | $64.22 | $65.21 (1.54%) | $66.18 | $64.22 | 89,100 | $508.54 M |
| 09/27/2024 | $64.33 | $64.38 (0.08%) | $64.94 | $63.23 | 48,200 | $502.06 M |
| 09/26/2024 | $63.94 | $63.23 (-1.11%) | $64.81 | $63.23 | 23,743 | $493.10 M |
| 09/25/2024 | $64.37 | $63.45 (-1.43%) | $64.37 | $62.53 | 33,118 | $494.81 M |
| 09/24/2024 | $63.77 | $63.09 (-1.07%) | $64.00 | $61.71 | 32,800 | $492.00 M |
| 09/23/2024 | $63.05 | $63.31 (0.41%) | $64.44 | $62.62 | 23,800 | $493.72 M |
| 09/20/2024 | $64.56 | $63.09 (-2.28%) | $64.56 | $62.88 | 49,748 | $492.00 M |
| 09/19/2024 | $64.43 | $64.55 (0.19%) | $64.94 | $62.80 | 15,629 | $503.39 M |
| 09/18/2024 | $62.44 | $63.27 (1.33%) | $64.54 | $61.46 | 31,700 | $493.41 M |
| 09/17/2024 | $62.40 | $62.60 (0.32%) | $64.18 | $62.24 | 19,300 | $488.18 M |
| 09/16/2024 | $60.80 | $62.08 (2.11%) | $62.31 | $60.50 | 23,400 | $484.13 M |
| 09/13/2024 | $61.09 | $61.05 (-0.07%) | $61.59 | $60.84 | 20,802 | $476.09 M |
| 09/12/2024 | $60.22 | $60.44 (0.37%) | $61.16 | $59.95 | 29,500 | $471.34 M |
| 09/11/2024 | $59.54 | $59.72 (0.3%) | $60.30 | $59.00 | 14,600 | $465.72 M |
| 09/10/2024 | $59.85 | $60.89 (1.74%) | $60.94 | $59.22 | 16,000 | $474.85 M |
| 09/09/2024 | $59.94 | $59.76 (-0.3%) | $61.00 | $59.76 | 17,202 | $466.03 M |
| 09/06/2024 | $59.49 | $59.50 (0.02%) | $60.28 | $58.88 | 60,934 | $464.01 M |
| 09/05/2024 | $59.00 | $59.45 (0.76%) | $59.59 | $58.69 | 13,012 | $463.62 M |
| 09/04/2024 | $60.36 | $59.54 (-1.36%) | $60.37 | $58.76 | 16,800 | $464.32 M |
| 09/03/2024 | $61.08 | $60.14 (-1.54%) | $61.18 | $57.00 | 21,800 | $469.00 M |
| 08/30/2024 | $60.58 | $61.53 (1.57%) | $61.58 | $60.53 | 9,300 | $479.84 M |
| 08/29/2024 | $60.41 | $61.04 (1.04%) | $61.80 | $60.33 | 12,539 | $476.02 M |
| 08/28/2024 | $61.22 | $60.32 (-1.47%) | $61.69 | $60.02 | 15,900 | $470.40 M |
| 08/27/2024 | $60.18 | $60.79 (1.01%) | $61.16 | $60.18 | 17,607 | $474.07 M |
| 08/26/2024 | $61.57 | $60.71 (-1.4%) | $61.65 | $60.68 | 13,740 | $473.44 M |
| 08/23/2024 | $59.08 | $61.26 (3.69%) | $62.11 | $59.08 | 42,522 | $477.73 M |
| 08/22/2024 | $58.33 | $58.44 (0.19%) | $58.71 | $57.38 | 45,918 | $455.74 M |
| 08/21/2024 | $57.32 | $58.20 (1.54%) | $58.24 | $56.78 | 23,810 | $453.87 M |
| 08/20/2024 | $58.03 | $57.74 (-0.5%) | $58.03 | $57.01 | 17,942 | $450.28 M |
| 08/19/2024 | $57.62 | $57.95 (0.57%) | $58.44 | $56.85 | 26,326 | $451.92 M |