-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
+7.66% -
3 MONTH PERFORMANCE
+33.77% -
6 MONTH PERFORMANCE
+28.83% -
YEAR-TO-DATE PERFORMANCE
+22.10% -
1 YEAR PERFORMANCE
+32.15%
Esquire Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $56.64 | $57.40 (1.34%) | $57.59 | $56.50 | 24,048 | $447.63 M |
| 08/15/2024 | $56.50 | $56.66 (0.28%) | $57.34 | $56.13 | 15,214 | $441.86 M |
| 08/14/2024 | $55.20 | $55.42 (0.4%) | $55.62 | $55.15 | 10,410 | $432.19 M |
| 08/13/2024 | $55.19 | $56.25 (1.92%) | $56.25 | $54.95 | 11,600 | $438.66 M |
| 08/12/2024 | $56.34 | $55.35 (-1.76%) | $56.34 | $54.86 | 11,519 | $431.64 M |
| 08/09/2024 | $56.40 | $55.86 (-0.96%) | $56.89 | $55.83 | 9,800 | $435.62 M |
| 08/08/2024 | $56.23 | $56.65 (0.75%) | $56.99 | $56.11 | 14,901 | $441.78 M |
| 08/07/2024 | $56.65 | $55.73 (-1.62%) | $56.65 | $55.69 | 28,000 | $434.61 M |
| 08/06/2024 | $55.64 | $55.68 (0.07%) | $56.26 | $55.64 | 27,138 | $434.22 M |
| 08/05/2024 | $55.60 | $55.77 (0.31%) | $57.34 | $54.49 | 57,900 | $434.92 M |
| 08/02/2024 | $57.52 | $58.69 (2.03%) | $59.05 | $57.39 | 41,341 | $457.69 M |
| 08/01/2024 | $61.65 | $59.41 (-3.63%) | $61.65 | $58.29 | 49,600 | $463.31 M |
| 07/31/2024 | $59.76 | $61.67 (3.2%) | $62.50 | $59.47 | 161,700 | $480.93 M |
| 07/30/2024 | $58.00 | $59.76 (3.03%) | $60.52 | $57.98 | 63,800 | $466.03 M |
| 07/29/2024 | $59.51 | $57.37 (-3.6%) | $59.51 | $57.37 | 20,743 | $447.40 M |
| 07/26/2024 | $59.33 | $59.30 (-0.05%) | $59.56 | $58.85 | 77,400 | $462.45 M |
| 07/25/2024 | $56.81 | $59.07 (3.98%) | $59.49 | $56.81 | 55,105 | $460.65 M |
| 07/24/2024 | $57.27 | $57.23 (-0.07%) | $59.08 | $57.21 | 21,513 | $446.30 M |
| 07/23/2024 | $56.70 | $57.90 (2.12%) | $58.41 | $56.70 | 35,430 | $451.53 M |
| 07/22/2024 | $54.92 | $56.64 (3.13%) | $57.02 | $54.92 | 20,471 | $441.05 M |
| 07/19/2024 | $55.50 | $55.13 (-0.67%) | $55.65 | $54.93 | 13,102 | $429.29 M |
| 07/18/2024 | $56.30 | $55.35 (-1.69%) | $57.54 | $54.84 | 29,840 | $431.00 M |
| 07/17/2024 | $56.48 | $56.57 (0.16%) | $57.00 | $56.35 | 42,689 | $440.50 M |
| 07/16/2024 | $54.89 | $56.64 (3.19%) | $57.22 | $54.88 | 43,212 | $441.05 M |
| 07/15/2024 | $51.96 | $54.52 (4.93%) | $54.65 | $51.48 | 52,756 | $424.54 M |
| 07/12/2024 | $50.53 | $51.79 (2.49%) | $51.96 | $50.05 | 29,078 | $403.28 M |
| 07/11/2024 | $49.26 | $49.90 (1.3%) | $51.00 | $49.16 | 39,304 | $388.57 M |
| 07/10/2024 | $47.21 | $48.24 (2.18%) | $48.37 | $47.21 | 15,635 | $375.64 M |
| 07/09/2024 | $46.84 | $46.66 (-0.38%) | $46.84 | $46.10 | 11,739 | $363.34 M |
| 07/08/2024 | $46.31 | $46.50 (0.41%) | $47.21 | $46.31 | 10,679 | $362.09 M |
| 07/05/2024 | $46.77 | $46.16 (-1.3%) | $46.77 | $46.10 | 40,135 | $359.44 M |
| 07/03/2024 | $47.73 | $46.99 (-1.55%) | $47.73 | $46.77 | 24,186 | $365.91 M |
| 07/02/2024 | $46.94 | $47.99 (2.24%) | $47.99 | $46.77 | 37,963 | $373.69 M |
| 07/01/2024 | $47.58 | $47.10 (-1.01%) | $47.58 | $46.77 | 37,266 | $366.76 M |
| 06/28/2024 | $47.11 | $47.60 (1.04%) | $47.74 | $46.89 | 131,864 | $370.66 M |
| 06/27/2024 | $46.06 | $46.74 (1.48%) | $46.74 | $46.06 | 28,985 | $363.96 M |
| 06/26/2024 | $45.14 | $45.97 (1.84%) | $46.26 | $45.14 | 26,194 | $357.96 M |
| 06/25/2024 | $45.12 | $45.30 (0.4%) | $45.36 | $45.12 | 19,890 | $352.75 M |
| 06/24/2024 | $45.07 | $45.40 (0.73%) | $45.65 | $45.07 | 27,115 | $353.52 M |
| 06/21/2024 | $45.68 | $44.92 (-1.66%) | $46.00 | $44.55 | 89,102 | $349.79 M |
| 06/20/2024 | $45.50 | $45.51 (0.02%) | $46.13 | $45.03 | 15,595 | $354.38 M |
| 06/18/2024 | $45.16 | $45.52 (0.8%) | $46.10 | $45.16 | 18,131 | $354.46 M |
| 06/17/2024 | $45.88 | $46.13 (0.54%) | $46.27 | $44.90 | 29,322 | $359.21 M |