Esquire Financial Inc. (ESQ)
NASDAQ: ESQ
· Real-Time Price · USD
97.01
0.15 (0.15%)
At close: Sep 05, 2025, 3:59 PM
97.01
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.00 | 98.17 | 96.54 | 97.01 | 97.01 | 0.15% | 47,849 |
| Sep 4, 2025 | 95.96 | 97.17 | 95.56 | 96.86 | 96.86 | 1.55% | 35,700 |
| Sep 3, 2025 | 95.80 | 97.43 | 92.33 | 95.38 | 95.38 | -0.90% | 46,800 |
| Sep 2, 2025 | 96.98 | 97.75 | 95.43 | 96.25 | 96.25 | -1.89% | 66,000 |
| Aug 29, 2025 | 99.98 | 100.87 | 97.83 | 98.10 | 98.10 | -2.19% | 70,123 |
| Aug 28, 2025 | 100.37 | 100.70 | 99.50 | 100.30 | 100.30 | -0.06% | 51,416 |
| Aug 27, 2025 | 100.62 | 101.76 | 99.99 | 100.36 | 100.36 | -0.13% | 65,336 |
| Aug 26, 2025 | 99.00 | 100.89 | 98.77 | 100.49 | 100.49 | 1.77% | 67,000 |
| Aug 25, 2025 | 99.38 | 100.00 | 98.22 | 98.74 | 98.74 | -0.70% | 42,900 |
| Aug 22, 2025 | 97.96 | 100.70 | 97.25 | 99.44 | 99.44 | 2.08% | 116,500 |
| Aug 21, 2025 | 96.63 | 97.63 | 94.19 | 97.41 | 97.41 | 0.63% | 44,145 |
| Aug 20, 2025 | 96.23 | 96.87 | 95.66 | 96.80 | 96.80 | 1.10% | 54,700 |
| Aug 19, 2025 | 96.47 | 97.71 | 95.47 | 95.75 | 95.75 | -1.27% | 60,237 |
| Aug 18, 2025 | 95.51 | 96.98 | 94.85 | 96.98 | 96.98 | 1.50% | 42,647 |
| Aug 15, 2025 | 97.62 | 97.92 | 95.23 | 95.55 | 95.55 | -1.99% | 107,700 |
| Aug 14, 2025 | 97.75 | 98.11 | 94.83 | 97.49 | 97.31 | -1.32% | 55,947 |
| Aug 13, 2025 | 98.45 | 99.28 | 97.25 | 98.79 | 98.61 | 0.93% | 53,000 |
| Aug 12, 2025 | 94.00 | 98.55 | 93.40 | 97.88 | 97.70 | 4.41% | 99,543 |
| Aug 11, 2025 | 94.03 | 94.83 | 92.95 | 93.75 | 93.58 | 0.19% | 196,831 |
| Aug 8, 2025 | 93.01 | 93.89 | 91.64 | 93.57 | 93.40 | 0.62% | 131,047 |