5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+7.51%
3 MONTH PERFORMANCE
+7.28%
6 MONTH PERFORMANCE
+17.31%
YEAR-TO-DATE PERFORMANCE
+30.91%
1 YEAR PERFORMANCE
+30.96%
Esquire Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $98.21 | $95.28 (-2.98%) | $99.18 | $95.00 | 87.40 K | $765.87 M |
| 11/14/2025 | $96.89 | $97.87 (1.01%) | $97.93 | $95.61 | 88.62 K | $786.68 M |
| 11/13/2025 | $98.84 | $97.44 (-1.42%) | $99.80 | $97.35 | 58.80 K | $783.23 M |
| 11/12/2025 | $98.67 | $99.59 (0.93%) | $99.95 | $98.00 | 75.34 K | $800.51 M |
| 11/11/2025 | $97.26 | $98.14 (0.9%) | $98.97 | $95.54 | 93.90 K | $788.85 M |
| 11/10/2025 | $97.07 | $97.07 (0%) | $98.68 | $96.73 | 34.82 K | $780.25 M |
| 11/07/2025 | $95.72 | $97.04 (1.38%) | $97.17 | $92.96 | 55.10 K | $780.01 M |
| 11/06/2025 | $95.87 | $95.61 (-0.27%) | $96.84 | $94.38 | 54.84 K | $768.52 M |
| 11/05/2025 | $94.76 | $96.80 (2.15%) | $96.91 | $94.50 | 48.71 K | $778.08 M |
| 11/04/2025 | $94.18 | $94.97 (0.84%) | $95.70 | $93.71 | 81.82 K | $763.37 M |
| 11/03/2025 | $94.31 | $94.67 (0.38%) | $96.47 | $93.00 | 61.50 K | $760.96 M |
| 10/31/2025 | $92.10 | $93.80 (1.85%) | $95.03 | $92.10 | 92.22 K | $753.97 M |
| 10/30/2025 | $95.16 | $92.91 (-2.36%) | $97.81 | $92.39 | 62.10 K | $746.81 M |
| 10/29/2025 | $99.74 | $95.55 (-4.2%) | $100.11 | $94.78 | 60.25 K | $768.04 M |
| 10/28/2025 | $98.35 | $99.33 (1%) | $100.07 | $98.35 | 49.42 K | $798.42 M |
| 10/27/2025 | $102.82 | $98.40 (-4.3%) | $103.59 | $98.40 | 45.20 K | $790.94 M |
| 10/24/2025 | $103.21 | $102.63 (-0.56%) | $104.10 | $102.52 | 59.50 K | $824.94 M |
| 10/23/2025 | $102.34 | $102.50 (0.16%) | $103.91 | $100.52 | 41.80 K | $823.90 M |
| 10/22/2025 | $101.35 | $101.63 (0.28%) | $102.44 | $100.52 | 46.00 K | $816.91 M |
| 10/21/2025 | $101.87 | $100.86 (-0.99%) | $102.72 | $100.61 | 43.41 K | $810.72 M |
| 10/20/2025 | $100.00 | $102.50 (2.5%) | $102.50 | $100.00 | 95.60 K | $823.90 M |
| 10/17/2025 | $99.06 | $99.88 (0.83%) | $100.79 | $97.27 | 73.40 K | $799.98 M |
| 10/16/2025 | $102.59 | $98.40 (-4.08%) | $102.59 | $97.23 | 105.24 K | $788.12 M |
| 10/15/2025 | $104.24 | $103.07 (-1.12%) | $104.24 | $101.25 | 77.70 K | $825.53 M |
| 10/14/2025 | $99.44 | $103.96 (4.55%) | $104.26 | $99.39 | 75.82 K | $832.66 M |
| 10/13/2025 | $100.81 | $100.46 (-0.35%) | $101.29 | $99.35 | 51.95 K | $804.62 M |
| 10/10/2025 | $103.46 | $99.88 (-3.46%) | $104.88 | $99.87 | 54.33 K | $799.98 M |
| 10/09/2025 | $103.63 | $103.06 (-0.55%) | $104.00 | $101.55 | 37.53 K | $825.45 M |
| 10/08/2025 | $104.71 | $103.95 (-0.73%) | $105.13 | $103.45 | 41.80 K | $832.58 M |
| 10/07/2025 | $104.67 | $103.99 (-0.65%) | $105.60 | $103.66 | 41.80 K | $832.90 M |
| 10/06/2025 | $101.69 | $104.67 (2.93%) | $104.67 | $100.89 | 78.50 K | $838.34 M |
| 10/03/2025 | $101.00 | $100.89 (-0.11%) | $101.70 | $100.52 | 44.92 K | $808.07 M |
| 10/02/2025 | $100.19 | $100.55 (0.36%) | $100.92 | $98.89 | 70.10 K | $805.34 M |
| 10/01/2025 | $101.27 | $100.57 (-0.69%) | $101.98 | $100.00 | 52.51 K | $805.50 M |
| 09/30/2025 | $101.68 | $102.06 (0.37%) | $102.80 | $100.54 | 71.82 K | $817.44 M |
| 09/29/2025 | $103.62 | $101.74 (-1.81%) | $103.62 | $101.48 | 65.40 K | $814.87 M |
| 09/26/2025 | $104.74 | $103.57 (-1.12%) | $104.74 | $103.32 | 43.60 K | $829.53 M |
| 09/25/2025 | $103.60 | $104.24 (0.62%) | $104.72 | $103.00 | 68.30 K | $834.90 M |
| 09/24/2025 | $105.76 | $104.08 (-1.59%) | $105.89 | $103.50 | 42.80 K | $833.62 M |
| 09/23/2025 | $104.24 | $105.19 (0.91%) | $107.25 | $104.24 | 55.33 K | $842.51 M |
| 09/22/2025 | $103.41 | $104.24 (0.8%) | $104.44 | $102.83 | 49.00 K | $834.90 M |
| 09/19/2025 | $105.20 | $103.41 (-1.7%) | $105.42 | $102.88 | 282.80 K | $828.25 M |
| 09/18/2025 | $100.84 | $104.27 (3.4%) | $104.27 | $100.59 | 70.93 K | $835.14 M |
| 09/17/2025 | $100.00 | $100.55 (0.55%) | $102.84 | $99.35 | 78.30 K | $805.34 M |
| 09/16/2025 | $100.38 | $99.31 (-1.07%) | $104.39 | $98.89 | 103.50 K | $795.41 M |
| 09/15/2025 | $97.14 | $97.71 (0.59%) | $98.09 | $96.38 | 40.90 K | $782.60 M |
| 09/12/2025 | $97.70 | $97.03 (-0.69%) | $98.73 | $95.42 | 53.40 K | $777.15 M |
| 09/11/2025 | $97.41 | $97.51 (0.1%) | $97.96 | $96.11 | 40.31 K | $780.99 M |
| 09/10/2025 | $97.50 | $96.97 (-0.54%) | $98.88 | $96.72 | 41.70 K | $776.67 M |
| 09/09/2025 | $97.95 | $97.50 (-0.46%) | $98.51 | $96.89 | 36.30 K | $780.91 M |
| 09/08/2025 | $97.61 | $98.15 (0.55%) | $98.32 | $96.92 | 38.61 K | $786.12 M |
| 09/05/2025 | $97.00 | $97.01 (0.01%) | $98.17 | $96.54 | 48.42 K | $776.99 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.
