Esquire Financial Inc. (ESQ)
72.45
0.83 (1.16%)
At close: Apr 04, 2025, 3:47 PM
Esquire Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 70.92 | 72.19 | 69.81 | 71.62 | -2.63 | -3.54% | 98,363 |
| Apr 2, 2025 | 74.43 | 75.52 | 72.67 | 74.25 | -1.30 | -1.72% | 87,123 |
| Apr 1, 2025 | 74.71 | 77.08 | 74.35 | 75.55 | 0.17 | 0.23% | 40,700 |
| Mar 31, 2025 | 74.58 | 75.89 | 74.48 | 75.38 | 0.32 | 0.43% | 58,204 |
| Mar 28, 2025 | 75.77 | 76.67 | 74.25 | 75.06 | -1.04 | -1.37% | 43,341 |
| Mar 27, 2025 | 76.25 | 76.55 | 75.37 | 76.10 | 0.27 | 0.36% | 34,729 |
| Mar 26, 2025 | 76.19 | 76.19 | 75.00 | 75.83 | 0.15 | 0.20% | 36,700 |
| Mar 25, 2025 | 74.98 | 76.97 | 74.98 | 75.68 | 0.31 | 0.41% | 45,800 |
| Mar 24, 2025 | 73.38 | 76.18 | 72.70 | 75.37 | 3.19 | 4.42% | 59,920 |
| Mar 21, 2025 | 72.65 | 73.66 | 71.36 | 72.18 | -1.24 | -1.69% | 244,900 |
| Mar 20, 2025 | 72.96 | 74.94 | 72.58 | 73.42 | -0.13 | -0.18% | 37,532 |
| Mar 19, 2025 | 72.16 | 73.82 | 72.16 | 73.55 | 1.55 | 2.15% | 49,913 |
| Mar 18, 2025 | 71.01 | 72.59 | 70.59 | 72.00 | 0.70 | 0.98% | 68,843 |
| Mar 17, 2025 | 72.68 | 73.43 | 71.30 | 71.30 | -1.80 | -2.46% | 50,805 |
| Mar 14, 2025 | 72.01 | 73.21 | 71.45 | 73.10 | 1.74 | 2.44% | 38,028 |
| Mar 13, 2025 | 72.44 | 72.55 | 71.02 | 71.36 | -0.74 | -1.03% | 29,913 |
| Mar 12, 2025 | 72.53 | 75.97 | 71.19 | 72.10 | 1.05 | 1.48% | 44,000 |
| Mar 11, 2025 | 71.27 | 72.06 | 70.62 | 71.05 | 0.31 | 0.44% | 38,700 |
| Mar 10, 2025 | 71.59 | 71.59 | 68.90 | 70.74 | -1.45 | -2.01% | 91,200 |
| Mar 7, 2025 | 72.06 | 72.73 | 70.07 | 72.19 | -0.09 | -0.12% | 51,700 |
| Mar 6, 2025 | 73.59 | 73.59 | 71.72 | 72.28 | -1.59 | -2.15% | 44,400 |
| Mar 5, 2025 | 73.57 | 73.87 | 71.96 | 73.87 | -0.11 | -0.15% | 50,100 |
| Mar 4, 2025 | 75.84 | 77.51 | 72.82 | 73.98 | -2.80 | -3.65% | 53,300 |
| Mar 3, 2025 | 78.40 | 79.60 | 76.70 | 76.78 | -0.34 | -0.44% | 55,900 |
| Feb 28, 2025 | 77.90 | 79.22 | 76.70 | 77.12 | 0.22 | 0.29% | 209,722 |
| Feb 27, 2025 | 77.44 | 77.60 | 76.33 | 76.90 | -0.54 | -0.70% | 60,200 |
| Feb 26, 2025 | 77.34 | 78.53 | 77.33 | 77.44 | 0.13 | 0.17% | 41,429 |
| Feb 25, 2025 | 80.39 | 81.15 | 76.96 | 77.31 | -1.91 | -2.41% | 62,000 |
| Feb 24, 2025 | 79.94 | 82.92 | 78.48 | 79.22 | 0.25 | 0.32% | 54,533 |
| Feb 21, 2025 | 82.68 | 82.68 | 78.91 | 78.97 | -2.93 | -3.58% | 51,000 |
| Feb 20, 2025 | 84.22 | 86.15 | 81.62 | 81.90 | -3.77 | -4.40% | 50,647 |
| Feb 19, 2025 | 84.93 | 85.94 | 84.77 | 85.67 | 0.08 | 0.09% | 45,802 |
| Feb 18, 2025 | 83.58 | 85.61 | 82.85 | 85.59 | 1.81 | 2.16% | 46,200 |
| Feb 14, 2025 | 85.74 | 86.40 | 83.70 | 83.78 | -1.53 | -1.79% | 55,600 |
| Feb 13, 2025 | 83.42 | 85.34 | 83.42 | 85.31 | 1.74 | 2.08% | 54,543 |
| Feb 12, 2025 | 84.04 | 84.85 | 82.52 | 83.57 | -1.74 | -2.04% | 50,000 |
| Feb 11, 2025 | 83.61 | 85.72 | 83.27 | 85.31 | 0.82 | 0.97% | 52,937 |
| Feb 10, 2025 | 85.37 | 86.82 | 84.48 | 84.49 | -0.83 | -0.97% | 59,733 |
| Feb 7, 2025 | 87.89 | 87.93 | 85.32 | 85.32 | -2.68 | -3.05% | 46,500 |
| Feb 6, 2025 | 87.11 | 88.00 | 85.50 | 88.00 | 1.00 | 1.15% | 76,300 |
| Feb 5, 2025 | 87.36 | 88.07 | 86.66 | 87.00 | -0.19 | -0.22% | 74,209 |
| Feb 4, 2025 | 85.56 | 87.20 | 85.34 | 87.19 | 1.37 | 1.60% | 48,843 |
| Feb 3, 2025 | 87.46 | 88.01 | 85.68 | 85.82 | -3.55 | -3.97% | 178,300 |
| Jan 31, 2025 | 87.87 | 90.18 | 87.50 | 89.37 | 1.95 | 2.23% | 104,300 |
| Jan 30, 2025 | 85.91 | 89.39 | 85.91 | 87.42 | 2.15 | 2.52% | 311,100 |
| Jan 29, 2025 | 85.69 | 88.28 | 84.12 | 85.27 | -0.55 | -0.64% | 335,417 |
| Jan 28, 2025 | 83.88 | 85.92 | 81.10 | 85.82 | 1.56 | 1.85% | 246,410 |
| Jan 27, 2025 | 81.89 | 84.76 | 81.40 | 84.26 | 1.99 | 2.42% | 76,700 |
| Jan 24, 2025 | 84.60 | 85.22 | 82.00 | 82.27 | -3.85 | -4.47% | 90,000 |
| Jan 23, 2025 | 87.74 | 88.94 | 85.17 | 86.12 | -2.88 | -3.24% | 86,018 |