Esquire Financial Inc. (ESQ)
NASDAQ: ESQ
· Real-Time Price · USD
103.57
-0.67 (-0.64%)
At close: Sep 26, 2025, 3:59 PM
103.57
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.74 | 104.74 | 103.32 | 103.57 | 103.57 | -0.64% | 43,600 |
| Sep 25, 2025 | 103.60 | 104.72 | 103.00 | 104.24 | 104.24 | 0.15% | 68,300 |
| Sep 24, 2025 | 105.76 | 105.89 | 103.50 | 104.08 | 104.08 | -1.06% | 42,800 |
| Sep 23, 2025 | 104.24 | 107.25 | 104.24 | 105.19 | 105.19 | 0.91% | 55,334 |
| Sep 22, 2025 | 103.41 | 104.44 | 102.83 | 104.24 | 104.24 | 0.80% | 49,000 |
| Sep 19, 2025 | 105.20 | 105.42 | 102.88 | 103.41 | 103.41 | -0.82% | 282,800 |
| Sep 18, 2025 | 100.84 | 104.27 | 100.59 | 104.27 | 104.27 | 3.70% | 70,931 |
| Sep 17, 2025 | 100.00 | 102.84 | 99.35 | 100.55 | 100.55 | 1.25% | 78,300 |
| Sep 16, 2025 | 100.38 | 104.39 | 98.89 | 99.31 | 99.31 | 1.64% | 103,500 |
| Sep 15, 2025 | 97.14 | 98.09 | 96.38 | 97.71 | 97.71 | 0.70% | 40,900 |
| Sep 12, 2025 | 97.70 | 98.73 | 95.42 | 97.03 | 97.03 | -0.49% | 53,400 |
| Sep 11, 2025 | 97.41 | 97.96 | 96.11 | 97.51 | 97.51 | 0.56% | 40,313 |
| Sep 10, 2025 | 97.50 | 98.88 | 96.72 | 96.97 | 96.97 | -0.54% | 41,700 |
| Sep 9, 2025 | 97.95 | 98.51 | 96.89 | 97.50 | 97.50 | -0.66% | 36,300 |
| Sep 8, 2025 | 97.61 | 98.32 | 96.92 | 98.15 | 98.15 | 1.18% | 38,605 |
| Sep 5, 2025 | 97.00 | 98.17 | 96.54 | 97.01 | 97.01 | 0.15% | 48,420 |
| 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 |