5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
+23.10%
6 MONTH PERFORMANCE
+47.41%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+71.18%
Esquire Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $79.21 | $80.24 (1.3%) | $81.00 | $79.01 | 48,828 | $627.09 M |
| 01/13/2025 | $77.50 | $78.87 (1.77%) | $79.24 | $77.50 | 42,300 | $616.38 M |
| 01/10/2025 | $79.83 | $78.20 (-2.04%) | $81.41 | $76.97 | 69,000 | $611.15 M |
| 01/08/2025 | $80.66 | $81.00 (0.42%) | $82.56 | $80.27 | 58,430 | $633.03 M |
| 01/07/2025 | $78.84 | $80.50 (2.11%) | $80.78 | $78.84 | 102,506 | $629.12 M |
| 01/06/2025 | $79.48 | $78.83 (-0.82%) | $79.70 | $78.60 | 33,424 | $616.07 M |
| 01/03/2025 | $78.50 | $79.53 (1.31%) | $79.95 | $77.16 | 100,024 | $621.54 M |
| 01/02/2025 | $79.49 | $78.10 (-1.75%) | $80.66 | $76.99 | 50,400 | $610.37 M |
| 12/31/2024 | $81.43 | $79.50 (-2.37%) | $81.68 | $79.49 | 53,642 | $621.31 M |
| 12/30/2024 | $78.73 | $79.94 (1.54%) | $80.28 | $77.51 | 31,824 | $624.75 M |
| 12/27/2024 | $79.50 | $78.78 (-0.91%) | $80.01 | $77.98 | 52,614 | $615.68 M |
| 12/26/2024 | $78.99 | $79.97 (1.24%) | $80.13 | $78.64 | 22,100 | $624.98 M |
| 12/24/2024 | $79.17 | $79.13 (-0.05%) | $80.40 | $78.51 | 26,600 | $618.42 M |
| 12/23/2024 | $78.60 | $78.97 (0.47%) | $79.63 | $77.84 | 38,200 | $617.17 M |
| 12/20/2024 | $76.99 | $78.61 (2.1%) | $79.46 | $76.99 | 91,109 | $614.35 M |
| 12/19/2024 | $79.59 | $77.50 (-2.63%) | $79.59 | $76.25 | 106,606 | $605.68 M |
| 12/18/2024 | $80.61 | $78.93 (-2.08%) | $80.61 | $77.41 | 235,102 | $616.85 M |
| 12/17/2024 | $78.49 | $77.75 (-0.94%) | $78.49 | $77.15 | 44,500 | $607.63 M |
| 12/16/2024 | $77.23 | $78.76 (1.98%) | $79.74 | $77.18 | 22,900 | $615.52 M |
| 12/13/2024 | $78.44 | $77.17 (-1.62%) | $78.47 | $77.15 | 28,700 | $603.10 M |
| 12/12/2024 | $77.80 | $78.51 (0.91%) | $79.26 | $77.28 | 55,441 | $613.57 M |
| 12/11/2024 | $79.94 | $78.46 (-1.85%) | $80.63 | $78.37 | 45,005 | $613.18 M |
| 12/10/2024 | $76.50 | $79.62 (4.08%) | $80.89 | $76.00 | 54,413 | $622.25 M |
| 12/09/2024 | $77.60 | $76.70 (-1.16%) | $78.65 | $76.70 | 25,800 | $599.43 M |
| 12/06/2024 | $80.06 | $77.86 (-2.75%) | $80.27 | $77.42 | 22,400 | $608.49 M |
| 12/05/2024 | $79.44 | $79.47 (0.04%) | $80.79 | $78.50 | 46,524 | $621.07 M |
| 12/04/2024 | $78.40 | $78.90 (0.64%) | $79.25 | $77.53 | 41,000 | $616.62 M |
| 12/03/2024 | $78.60 | $77.92 (-0.87%) | $79.35 | $77.05 | 60,400 | $608.96 M |
| 12/02/2024 | $77.65 | $78.32 (0.86%) | $79.39 | $76.43 | 68,500 | $612.09 M |
| 11/29/2024 | $78.40 | $77.69 (-0.91%) | $78.40 | $76.24 | 42,700 | $607.16 M |
| 11/27/2024 | $77.93 | $78.50 (0.73%) | $80.00 | $77.69 | 56,224 | $613.49 M |
| 11/26/2024 | $77.72 | $77.24 (-0.62%) | $78.00 | $74.69 | 41,200 | $603.65 M |
| 11/25/2024 | $77.51 | $77.47 (-0.05%) | $79.76 | $77.47 | 61,510 | $605.44 M |
| 11/22/2024 | $74.14 | $76.50 (3.18%) | $76.50 | $74.14 | 24,719 | $597.86 M |
| 11/21/2024 | $73.65 | $74.00 (0.48%) | $74.68 | $72.86 | 18,100 | $578.32 M |
| 11/20/2024 | $72.71 | $73.01 (0.41%) | $73.01 | $71.97 | 23,201 | $570.59 M |
| 11/19/2024 | $71.53 | $72.62 (1.52%) | $72.62 | $69.86 | 16,512 | $567.54 M |
| 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 |