5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
+11.71%
3 MONTH PERFORMANCE
+22.18%
6 MONTH PERFORMANCE
+26.13%
YEAR-TO-DATE PERFORMANCE
+30.53%
1 YEAR PERFORMANCE
+81.32%
Esquire Financial Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $102.47 | $103.77 (1.27%) | $104.25 | $101.96 | 96.44 K | $829.02 M |
07/22/2025 | $101.25 | $103.04 (1.77%) | $103.71 | $100.53 | 87.62 K | $823.19 M |
07/21/2025 | $100.73 | $100.84 (0.11%) | $102.49 | $100.05 | 121.20 K | $805.61 M |
07/18/2025 | $100.83 | $100.07 (-0.75%) | $101.41 | $98.69 | 154.50 K | $799.46 M |
07/17/2025 | $97.90 | $100.03 (2.18%) | $100.55 | $97.21 | 135.60 K | $799.14 M |
07/16/2025 | $96.38 | $98.10 (1.78%) | $98.23 | $95.09 | 90.10 K | $783.72 M |
07/15/2025 | $97.40 | $95.62 (-1.83%) | $98.00 | $95.53 | 108.60 K | $763.91 M |
07/14/2025 | $96.65 | $97.64 (1.02%) | $98.45 | $96.13 | 123.31 K | $780.05 M |
07/11/2025 | $97.85 | $96.52 (-1.36%) | $98.60 | $95.58 | 305.42 K | $771.10 M |
07/10/2025 | $100.29 | $97.65 (-2.63%) | $100.93 | $96.72 | 310.05 K | $780.13 M |
07/09/2025 | $100.00 | $100.62 (0.62%) | $101.28 | $98.09 | 352.54 K | $803.85 M |
07/08/2025 | $99.56 | $99.98 (0.42%) | $100.56 | $98.91 | 232.81 K | $798.74 M |
07/07/2025 | $99.17 | $99.52 (0.35%) | $101.35 | $98.89 | 170.32 K | $795.07 M |
07/03/2025 | $98.17 | $99.25 (1.1%) | $99.57 | $96.95 | 88.40 K | $792.91 M |
07/02/2025 | $97.32 | $97.90 (0.6%) | $99.75 | $96.50 | 128.82 K | $782.12 M |
07/01/2025 | $94.10 | $97.49 (3.6%) | $99.14 | $93.57 | 189.83 K | $778.85 M |
06/30/2025 | $95.70 | $94.66 (-1.09%) | $96.95 | $94.48 | 128.01 K | $756.24 M |
06/27/2025 | $92.30 | $95.00 (2.93%) | $95.32 | $90.95 | 292.10 K | $758.95 M |
06/26/2025 | $91.48 | $92.00 (0.57%) | $93.31 | $90.53 | 166.03 K | $734.99 M |
06/25/2025 | $93.01 | $90.94 (-2.23%) | $93.80 | $90.78 | 172.50 K | $726.52 M |
06/24/2025 | $94.39 | $92.89 (-1.59%) | $94.90 | $92.87 | 109.50 K | $742.10 M |
06/23/2025 | $89.48 | $93.73 (4.75%) | $93.73 | $89.15 | 191.80 K | $748.81 M |
06/20/2025 | $89.89 | $89.30 (-0.66%) | $90.70 | $88.47 | 157.81 K | $713.42 M |
06/18/2025 | $89.29 | $89.47 (0.2%) | $90.84 | $88.55 | 80.40 K | $714.78 M |
06/17/2025 | $89.85 | $89.46 (-0.43%) | $90.34 | $88.62 | 137.40 K | $714.70 M |
06/16/2025 | $91.42 | $90.60 (-0.9%) | $93.00 | $90.02 | 130.20 K | $723.80 M |
06/13/2025 | $91.18 | $91.23 (0.05%) | $92.36 | $89.63 | 115.30 K | $728.84 M |
06/12/2025 | $92.60 | $91.90 (-0.76%) | $92.60 | $90.79 | 50.99 K | $734.19 M |
06/11/2025 | $92.90 | $92.75 (-0.16%) | $93.24 | $92.15 | 62.12 K | $740.98 M |
06/10/2025 | $90.48 | $92.24 (1.95%) | $92.35 | $90.21 | 95.71 K | $736.91 M |
06/09/2025 | $89.58 | $90.48 (1%) | $91.19 | $89.36 | 76.20 K | $722.84 M |
06/06/2025 | $89.99 | $89.88 (-0.12%) | $90.16 | $89.13 | 60.50 K | $718.05 M |
06/05/2025 | $88.56 | $88.71 (0.17%) | $89.70 | $88.25 | 89.71 K | $708.70 M |
06/04/2025 | $90.47 | $89.01 (-1.61%) | $91.70 | $87.54 | 74.13 K | $711.10 M |
06/03/2025 | $88.13 | $90.33 (2.5%) | $90.64 | $87.61 | 78.85 K | $721.65 M |
06/02/2025 | $90.90 | $88.24 (-2.93%) | $90.90 | $87.56 | 114.14 K | $704.95 M |
05/30/2025 | $91.10 | $90.74 (-0.4%) | $91.71 | $90.05 | 303.60 K | $724.92 M |
05/29/2025 | $89.40 | $90.76 (1.52%) | $90.99 | $88.86 | 180.11 K | $725.08 M |
05/28/2025 | $90.17 | $89.38 (-0.88%) | $90.17 | $88.48 | 152.10 K | $714.06 M |
05/27/2025 | $89.31 | $90.58 (1.42%) | $91.14 | $88.56 | 105.34 K | $723.64 M |
05/23/2025 | $87.90 | $88.69 (0.9%) | $89.30 | $87.08 | 32.71 K | $708.54 M |
05/22/2025 | $88.28 | $89.45 (1.33%) | $90.04 | $88.28 | 49.22 K | $714.62 M |
05/21/2025 | $90.71 | $88.64 (-2.28%) | $91.20 | $88.56 | 43.75 K | $708.14 M |
05/20/2025 | $91.63 | $91.64 (0.01%) | $92.10 | $90.61 | 29.32 K | $732.11 M |
05/19/2025 | $90.38 | $91.63 (1.38%) | $91.77 | $88.50 | 44.01 K | $732.03 M |
05/16/2025 | $90.97 | $90.81 (-0.18%) | $91.51 | $90.18 | 41.70 K | $725.48 M |
05/15/2025 | $89.81 | $91.26 (1.61%) | $91.57 | $89.81 | 33.71 K | $729.08 M |
05/14/2025 | $90.49 | $90.23 (-0.29%) | $91.01 | $89.46 | 36.10 K | $720.85 M |
05/13/2025 | $89.76 | $90.17 (0.46%) | $90.22 | $88.86 | 31.80 K | $720.37 M |
05/12/2025 | $91.51 | $88.94 (-2.81%) | $92.50 | $86.93 | 52.40 K | $710.54 M |
05/09/2025 | $89.44 | $89.82 (0.42%) | $90.58 | $89.22 | 51.02 K | $717.57 M |
05/08/2025 | $87.80 | $89.26 (1.66%) | $90.91 | $86.35 | 64.80 K | $713.10 M |
05/07/2025 | $87.52 | $87.33 (-0.22%) | $88.95 | $86.67 | 49.60 K | $697.68 M |
05/06/2025 | $86.22 | $87.33 (1.29%) | $88.08 | $85.09 | 36.90 K | $697.68 M |
05/05/2025 | $85.65 | $86.76 (1.3%) | $86.88 | $84.97 | 44.25 K | $693.13 M |
05/02/2025 | $84.04 | $85.84 (2.14%) | $86.28 | $84.04 | 62.74 K | $685.78 M |
05/01/2025 | $83.02 | $83.44 (0.51%) | $83.95 | $80.19 | 56.54 K | $666.60 M |
04/30/2025 | $82.51 | $82.92 (0.5%) | $83.83 | $81.00 | 68.05 K | $662.45 M |
04/29/2025 | $84.62 | $84.37 (-0.3%) | $85.00 | $82.51 | 63.53 K | $674.03 M |
04/28/2025 | $85.30 | $84.15 (-1.35%) | $85.30 | $83.00 | 87.40 K | $672.27 M |
04/25/2025 | $85.85 | $85.30 (-0.64%) | $86.62 | $84.38 | 75.80 K | $666.64 M |
04/24/2025 | $83.60 | $84.93 (1.59%) | $85.20 | $83.24 | 71.93 K | $663.74 M |