5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
+10.47%
3 MONTH PERFORMANCE
-5.15%
6 MONTH PERFORMANCE
+23.52%
YEAR-TO-DATE PERFORMANCE
+4.30%
1 YEAR PERFORMANCE
+76.20%
Esquire Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $82.51 | $82.92 (0.5%) | $83.83 | $81.00 | 68,046 | $662.45 M |
| 04/29/2025 | $84.62 | $84.37 (-0.3%) | $85.00 | $82.51 | 63,525 | $674.03 M |
| 04/28/2025 | $85.30 | $84.15 (-1.35%) | $85.30 | $83.00 | 87,400 | $672.27 M |
| 04/25/2025 | $85.85 | $85.30 (-0.64%) | $86.62 | $84.38 | 75,800 | $666.64 M |
| 04/24/2025 | $83.60 | $84.93 (1.59%) | $85.20 | $83.24 | 71,932 | $663.74 M |
| 04/23/2025 | $83.46 | $83.05 (-0.49%) | $85.14 | $82.01 | 87,700 | $649.05 M |
| 04/22/2025 | $79.69 | $82.78 (3.88%) | $83.30 | $78.93 | 90,100 | $646.94 M |
| 04/21/2025 | $80.36 | $79.17 (-1.48%) | $80.36 | $78.63 | 42,234 | $618.73 M |
| 04/17/2025 | $79.40 | $80.56 (1.46%) | $80.86 | $79.24 | 50,300 | $629.59 M |
| 04/16/2025 | $78.87 | $79.51 (0.81%) | $79.51 | $78.07 | 52,600 | $621.39 M |
| 04/15/2025 | $77.82 | $78.84 (1.31%) | $79.60 | $77.82 | 60,842 | $616.15 M |
| 04/14/2025 | $77.40 | $77.76 (0.47%) | $77.94 | $75.79 | 37,600 | $607.71 M |
| 04/11/2025 | $76.16 | $77.04 (1.16%) | $77.36 | $74.40 | 40,500 | $602.08 M |
| 04/10/2025 | $78.23 | $76.91 (-1.69%) | $79.85 | $75.31 | 114,800 | $601.07 M |
| 04/09/2025 | $74.06 | $79.00 (6.67%) | $81.48 | $73.50 | 146,920 | $617.40 M |
| 04/08/2025 | $75.86 | $75.24 (-0.82%) | $76.28 | $73.72 | 97,250 | $588.02 M |
| 04/07/2025 | $69.98 | $74.01 (5.76%) | $74.83 | $69.98 | 64,800 | $578.40 M |
| 04/04/2025 | $69.19 | $71.93 (3.96%) | $72.50 | $69.14 | 87,300 | $562.15 M |
| 04/03/2025 | $70.92 | $71.62 (0.99%) | $72.19 | $69.81 | 98,400 | $559.72 M |
| 04/02/2025 | $74.43 | $74.25 (-0.24%) | $75.52 | $72.67 | 87,123 | $580.28 M |
| 04/01/2025 | $74.71 | $75.55 (1.12%) | $77.08 | $74.35 | 40,700 | $590.44 M |
| 03/31/2025 | $74.58 | $75.38 (1.07%) | $75.89 | $74.48 | 58,204 | $589.11 M |
| 03/28/2025 | $75.77 | $75.06 (-0.94%) | $76.67 | $74.25 | 43,341 | $586.61 M |
| 03/27/2025 | $76.25 | $76.10 (-0.2%) | $76.55 | $75.37 | 34,729 | $594.74 M |
| 03/26/2025 | $76.19 | $75.83 (-0.47%) | $76.19 | $75.00 | 36,700 | $592.63 M |
| 03/25/2025 | $74.98 | $75.68 (0.93%) | $76.97 | $74.98 | 45,800 | $591.45 M |
| 03/24/2025 | $73.38 | $75.37 (2.71%) | $76.18 | $72.70 | 59,920 | $589.03 M |
| 03/21/2025 | $72.65 | $72.18 (-0.65%) | $73.66 | $71.36 | 244,900 | $564.10 M |
| 03/20/2025 | $72.96 | $73.42 (0.63%) | $74.94 | $72.58 | 37,532 | $573.79 M |
| 03/19/2025 | $72.16 | $73.55 (1.93%) | $73.82 | $72.16 | 49,913 | $574.81 M |
| 03/18/2025 | $71.01 | $72.00 (1.39%) | $72.59 | $70.59 | 68,843 | $562.69 M |
| 03/17/2025 | $72.68 | $71.30 (-1.9%) | $73.43 | $71.30 | 50,805 | $557.22 M |
| 03/14/2025 | $72.01 | $73.10 (1.51%) | $73.21 | $71.45 | 38,028 | $571.29 M |
| 03/13/2025 | $72.44 | $71.36 (-1.49%) | $72.55 | $71.02 | 29,913 | $557.69 M |
| 03/12/2025 | $72.53 | $72.10 (-0.59%) | $75.97 | $71.19 | 44,000 | $563.48 M |
| 03/11/2025 | $71.27 | $71.05 (-0.31%) | $72.06 | $70.62 | 38,700 | $555.27 M |
| 03/10/2025 | $71.59 | $70.74 (-1.19%) | $71.59 | $68.90 | 91,200 | $552.85 M |
| 03/07/2025 | $72.06 | $72.19 (0.18%) | $72.73 | $70.07 | 51,700 | $564.18 M |
| 03/06/2025 | $73.59 | $72.28 (-1.78%) | $73.59 | $71.72 | 44,400 | $564.88 M |
| 03/05/2025 | $73.57 | $73.87 (0.41%) | $73.87 | $71.96 | 50,100 | $577.31 M |
| 03/04/2025 | $75.84 | $73.98 (-2.45%) | $77.51 | $72.82 | 53,300 | $578.17 M |
| 03/03/2025 | $78.40 | $76.78 (-2.07%) | $79.60 | $76.70 | 55,900 | $600.05 M |
| 02/28/2025 | $77.90 | $77.12 (-1%) | $79.22 | $76.70 | 209,722 | $602.71 M |
| 02/27/2025 | $77.44 | $76.90 (-0.7%) | $77.60 | $76.33 | 60,200 | $600.99 M |
| 02/26/2025 | $77.34 | $77.44 (0.13%) | $78.53 | $77.33 | 41,429 | $605.21 M |
| 02/25/2025 | $80.39 | $77.31 (-3.83%) | $81.15 | $76.96 | 62,000 | $604.19 M |
| 02/24/2025 | $79.94 | $79.22 (-0.9%) | $82.92 | $78.48 | 54,533 | $619.12 M |
| 02/21/2025 | $82.68 | $78.97 (-4.49%) | $82.68 | $78.91 | 51,000 | $617.17 M |
| 02/20/2025 | $84.22 | $81.90 (-2.75%) | $86.15 | $81.62 | 50,647 | $640.06 M |
| 02/19/2025 | $84.93 | $85.67 (0.87%) | $85.94 | $84.77 | 45,802 | $669.53 M |
| 02/18/2025 | $83.58 | $85.59 (2.4%) | $85.61 | $82.85 | 46,200 | $668.90 M |
| 02/14/2025 | $85.74 | $83.78 (-2.29%) | $86.40 | $83.70 | 55,600 | $654.76 M |
| 02/13/2025 | $83.42 | $85.31 (2.27%) | $85.34 | $83.42 | 54,543 | $666.71 M |
| 02/12/2025 | $84.04 | $83.57 (-0.56%) | $84.85 | $82.52 | 50,000 | $653.12 M |
| 02/11/2025 | $83.61 | $85.31 (2.03%) | $85.72 | $83.27 | 52,937 | $666.71 M |
| 02/10/2025 | $85.37 | $84.49 (-1.03%) | $86.82 | $84.48 | 59,733 | $660.31 M |
| 02/07/2025 | $87.89 | $85.32 (-2.92%) | $87.93 | $85.32 | 46,500 | $666.79 M |
| 02/06/2025 | $87.11 | $88.00 (1.02%) | $88.00 | $85.50 | 76,300 | $687.74 M |
| 02/05/2025 | $87.36 | $87.00 (-0.41%) | $88.07 | $86.66 | 74,209 | $679.92 M |
| 02/04/2025 | $85.56 | $87.19 (1.91%) | $87.20 | $85.34 | 48,843 | $681.41 M |
| 02/03/2025 | $87.46 | $85.82 (-1.88%) | $88.01 | $85.68 | 178,300 | $670.70 M |
| 01/31/2025 | $87.87 | $89.37 (1.71%) | $90.18 | $87.50 | 104,300 | $698.44 M |
| 01/30/2025 | $85.91 | $87.42 (1.76%) | $89.39 | $85.91 | 311,100 | $683.20 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.
