Esquire Financial Inc. (ESQ)
76.86
-0.26 (-0.34%)
At close: Mar 03, 2025, 3:59 PM
76.78
-0.10%
After-hours: Mar 03, 2025, 04:00 PM EST
ESQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 87.82 | 89.17 | 87.09 | 89.00 | 1.06 | 1.21% | 104,900 |
| Jan 21, 2025 | 87.66 | 90.00 | 87.50 | 87.94 | 1.10 | 1.27% | 113,800 |
| Jan 17, 2025 | 84.94 | 86.88 | 83.72 | 86.84 | 2.57 | 3.05% | 138,519 |
| Jan 16, 2025 | 83.03 | 84.41 | 82.70 | 84.27 | 1.03 | 1.24% | 72,132 |
| Jan 15, 2025 | 81.43 | 83.36 | 81.43 | 83.24 | 3.00 | 3.74% | 56,105 |
| Jan 14, 2025 | 79.21 | 81.00 | 79.01 | 80.24 | 1.37 | 1.74% | 48,828 |
| Jan 13, 2025 | 77.50 | 79.24 | 77.50 | 78.87 | 0.67 | 0.86% | 42,300 |
| Jan 10, 2025 | 79.83 | 81.41 | 76.97 | 78.20 | -2.80 | -3.46% | 69,000 |
| Jan 8, 2025 | 80.66 | 82.56 | 80.27 | 81.00 | 0.50 | 0.62% | 58,430 |
| Jan 7, 2025 | 78.84 | 80.78 | 78.84 | 80.50 | 1.67 | 2.12% | 102,506 |
| Jan 6, 2025 | 79.48 | 79.70 | 78.60 | 78.83 | -0.70 | -0.88% | 33,424 |
| Jan 3, 2025 | 78.50 | 79.95 | 77.16 | 79.53 | 1.43 | 1.83% | 100,024 |
| Jan 2, 2025 | 79.49 | 80.66 | 76.99 | 78.10 | -1.40 | -1.76% | 50,400 |
| Dec 31, 2024 | 81.43 | 81.68 | 79.49 | 79.50 | -0.44 | -0.55% | 53,642 |
| Dec 30, 2024 | 78.73 | 80.28 | 77.51 | 79.94 | 1.16 | 1.47% | 31,824 |
| Dec 27, 2024 | 79.50 | 80.01 | 77.98 | 78.78 | -1.19 | -1.49% | 52,614 |
| Dec 26, 2024 | 78.99 | 80.13 | 78.64 | 79.97 | 0.84 | 1.06% | 22,100 |
| Dec 24, 2024 | 79.17 | 80.40 | 78.51 | 79.13 | 0.16 | 0.20% | 26,600 |
| Dec 23, 2024 | 78.60 | 79.63 | 77.84 | 78.97 | 0.36 | 0.46% | 38,200 |
| Dec 20, 2024 | 76.99 | 79.46 | 76.99 | 78.61 | 1.11 | 1.43% | 91,109 |
| Dec 19, 2024 | 79.59 | 79.59 | 76.25 | 77.50 | -1.43 | -1.81% | 106,606 |
| Dec 18, 2024 | 80.61 | 80.61 | 77.41 | 78.93 | 1.18 | 1.52% | 235,102 |
| Dec 17, 2024 | 78.49 | 78.49 | 77.15 | 77.75 | -1.01 | -1.28% | 44,500 |
| Dec 16, 2024 | 77.23 | 79.74 | 77.18 | 78.76 | 1.59 | 2.06% | 22,900 |