Dark

ESQ
Esquire Financial Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:56 PM EDT

131.26USD-0.046%(-0.06)78,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-131.32)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

131.38USD+0.091%(+0.12)12,665

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	130.8900	131.7800	129.3250	131.3800	+0.046%	78,995	0.000%
2026-08-06	132.9700	133.2900	131.0000	131.3200	-0.666%	85,257	+0.046%
2026-08-05	130.9000	132.8500	129.1100	132.2000	+1.450%	70,062	-0.620%
2026-08-04	128.6600	134.0300	127.8200	130.3100	+0.976%	200,714	+0.821%
2026-08-03	130.5100	132.5599	128.7600	129.0500	-0.132%	89,709	+1.806%
2026-07-31	129.6400	132.0450	128.7700	129.2200	-0.312%	152,199	+1.672%
2026-07-30	131.9000	132.6900	128.7600	129.6250	-1.717%	142,256	+1.354%
2026-07-29	126.3800	132.3700	126.3056	131.8900	+3.378%	164,679	-0.387%
2026-07-28	122.4700	128.6250	120.5300	127.5800	+5.884%	185,396	+2.979%
2026-07-27	121.3000	123.0000	119.8100	120.4900	+0.325%	103,892	+9.038%
2026-07-24	116.8800	122.5300	116.5250	120.1000	+3.517%	144,587	+9.392%
2026-07-23	117.8500	118.3050	113.0011	116.0200	-4.124%	288,546	+13.239%
2026-07-22	122.4900	122.5000	119.3000	121.0100	-1.486%	194,074	+8.570%
2026-07-21	123.1800	123.7500	121.4300	122.8350	-0.434%	133,191	+6.956%
2026-07-20	123.3600	124.4000	121.9250	123.3700	+0.089%	155,699	+6.493%
2026-07-17	124.3100	125.4700	122.4800	123.2600	-1.918%	199,648	+6.588%
2026-07-16	119.3400	125.8500	119.3400	125.6700	+5.163%	239,965	+4.544%
2026-07-15	119.5400	120.8325	118.2550	119.5000	+0.184%	86,099	+9.941%
2026-07-14	118.8700	120.5000	118.6150	119.2800	+0.480%	124,397	+10.144%
2026-07-13	117.5100	119.3000	116.4600	118.7100	+1.332%	105,494	+10.673%
2026-07-10	117.5000	118.6300	116.2100	117.1500	-0.162%	85,444	+12.147%
2026-07-09	118.1700	119.3900	116.7900	117.3400	-0.187%	105,469	+11.965%
2026-07-08	119.6100	121.0000	117.0800	117.5600	-2.440%	193,640	+11.756%
2026-07-07	120.4800	121.9100	119.0300	120.5000	+0.017%	148,609	+9.029%
2026-07-06	121.3400	123.0000	118.8900	120.4800	+0.116%	101,349	+9.047%
2026-07-02	124.3700	124.9500	119.7301	120.3400	-2.661%	162,187	+9.174%
2026-07-01	118.4000	124.6925	118.4000	123.6300	+3.795%	137,212	+6.269%
2026-06-30	118.1000	120.1800	118.0000	119.1100	+0.303%	154,288	+10.301%
2026-06-29	118.5500	119.3100	115.6800	118.7500	+0.236%	86,372	+10.636%
2026-06-26	116.6800	119.8100	114.9000	118.4700	+1.989%	209,120	+10.897%
2026-06-25	115.0000	117.0000	114.0100	116.1600	+1.264%	132,121	+13.103%
2026-06-24	115.9800	117.1300	114.6700	114.7100	-0.667%	114,551	+14.532%
2026-06-23	114.6200	116.2800	112.8300	115.4800	+1.263%	182,612	+13.769%
2026-06-22	113.4500	117.6500	113.1000	114.0400	+0.449%	108,459	+15.205%
2026-06-18	114.4600	114.8000	112.5400	113.5300	+1.086%	233,176	+15.723%
2026-06-17	113.7300	116.3700	111.7300	112.3100	-1.595%	126,059	+16.980%
2026-06-16	114.5400	116.7600	113.1900	114.1300	+0.599%	111,427	+15.114%
2026-06-15	115.9200	118.7700	113.4500	113.4500	-1.877%	152,722	+15.804%
2026-06-12	113.4042	115.9700	113.4042	115.6200	+2.093%	89,156	+13.631%
2026-06-11	112.4500	113.5200	110.9400	113.2500	+1.161%	88,980	+16.009%
2026-06-10	111.3600	114.5200	111.1925	111.9500	+1.056%	77,184	+17.356%
2026-06-09	110.5200	114.9900	110.5200	110.7800	+0.453%	74,427	+18.595%
2026-06-08	108.5600	111.0200	107.9100	110.2800	+2.026%	94,723	+19.133%
2026-06-05	108.5300	109.4600	107.7900	108.0900	-0.488%	90,854	+21.547%
2026-06-04	107.6100	109.8499	107.6000	108.6200	+2.279%	96,957	+20.954%
2026-06-03	110.0000	110.0000	106.2000	106.2000	-3.358%	126,369	+23.710%
2026-06-02	107.7700	110.9900	107.7700	109.8900	+1.328%	84,337	+19.556%
2026-06-01	108.9700	110.1275	106.8300	108.4500	-1.310%	114,893	+21.143%
2026-05-29	109.5000	110.8500	109.0100	109.8900	+0.329%	129,532	+19.556%
2026-05-28	109.5000	110.0000	106.9200	109.5300	-0.454%	86,549	+19.949%
2026-05-27	112.8700	114.1200	109.9950	110.0300	-2.256%	102,666	+19.404%
2026-05-26	111.5000	113.5200	109.6400	112.5700	+1.597%	75,706	+16.710%
2026-05-22	111.1700	112.1600	109.4300	110.8000	-0.189%	130,748	+18.574%
2026-05-21	111.7200	113.1700	109.9900	111.0100	-1.552%	178,243	+18.350%
2026-05-20	108.5500	112.8600	107.8400	112.7600	+3.878%	135,645	+16.513%
2026-05-19	107.5400	109.7699	106.9900	108.5500	-0.028%	102,880	+21.032%
2026-05-18	106.7200	108.6600	106.2150	108.5800	+2.988%	97,420	+20.998%
2026-05-15	104.4300	105.7000	103.6400	105.4300	+0.357%	119,737	+24.613%
2026-05-14	105.1500	106.4450	104.8001	105.0550	+0.608%	72,679	+25.058%
2026-05-13	104.7900	105.9900	104.0100	104.4200	-0.902%	87,489	+25.819%
2026-05-12	105.1200	105.6300	103.9800	105.3700	+0.019%	92,907	+24.684%
2026-05-11	106.7600	107.0000	104.7800	105.3500	-1.385%	66,198	+24.708%
2026-05-08	107.1500	108.3100	106.4700	106.8300	-0.438%	72,759	+22.980%
2026-05-07	108.8800	109.9000	107.1500	107.3000	-1.605%	80,119	+22.442%
2026-05-06	108.9300	110.6699	107.9800	109.0500	+0.693%	49,612	+20.477%
2026-05-05	105.9900	108.9000	105.7430	108.3000	+2.537%	51,563	+21.311%
2026-05-04	106.0300	107.0375	105.2100	105.6200	-1.299%	101,620	+24.389%
2026-05-01	105.4000	107.2850	104.6300	107.0100	+1.798%	95,889	+22.774%
2026-04-30	104.7700	107.3061	104.7700	105.1200	-0.285%	83,498	+24.981%
2026-04-29	106.0200	106.4300	104.7600	105.4200	-1.246%	118,057	+24.625%
2026-04-28	105.8400	111.7500	105.5000	106.7500	+1.493%	111,806	+23.073%
2026-04-27	105.0100	106.6800	104.7620	105.1800	+0.162%	121,784	+24.910%
2026-04-24	114.6700	116.0500	104.8300	105.0100	-8.408%	202,483	+25.112%
2026-04-23	113.4000	116.1350	109.2750	114.6500	+4.284%	135,017	+14.592%
2026-04-22	111.8500	118.2900	109.4300	109.9400	-1.408%	131,817	+19.502%
2026-04-21	114.6800	116.1050	111.5100	111.5100	-3.161%	123,815	+17.819%
2026-04-20	116.0500	117.0600	114.6600	115.1500	-0.699%	195,435	+14.095%
2026-04-17	114.1100	118.3800	114.1000	115.9600	+2.993%	172,521	+13.298%
2026-04-16	114.3300	116.0450	111.9950	112.5900	-2.104%	180,587	+16.689%
2026-04-15	113.3100	115.4450	112.3100	115.0100	+1.304%	212,468	+14.234%
2026-04-14	112.8500	114.5000	111.4000	113.5300	+0.274%	199,222	+15.723%
2026-04-13	112.8000	113.5200	111.7500	113.2200	+0.071%	53,899	+16.040%
2026-04-10	115.7500	115.9700	112.3100	113.1400	-2.734%	68,296	+16.122%
2026-04-09	113.7200	116.9200	112.9700	116.3200	+1.174%	187,870	+12.947%
2026-04-08	114.8200	116.3000	113.8501	114.9700	+3.446%	71,996	+14.273%
2026-04-07	108.7900	111.1700	108.2100	111.1400	+1.600%	118,749	+18.211%
2026-04-06	108.9500	111.1400	106.7300	109.3900	+0.404%	79,106	+20.102%
2026-04-02	108.3800	109.9200	106.8100	108.9500	+0.313%	63,838	+20.587%
2026-04-01	108.2400	111.4300	107.7500	108.6100	+1.033%	78,826	+20.965%
2026-03-31	107.4400	113.7450	104.9100	107.5000	+1.463%	130,781	+22.214%
2026-03-30	107.1600	107.2000	105.7300	105.9500	-0.535%	73,684	+24.002%
2026-03-27	105.8000	107.1800	104.5200	106.5200	-0.225%	70,654	+23.338%
2026-03-26	105.5700	107.2900	105.5000	106.7600	-0.084%	76,594	+23.061%
2026-03-25	109.1300	110.1100	106.6200	106.8500	-1.321%	166,503	+22.957%
2026-03-24	106.6600	109.2800	106.3800	108.2800	+0.343%	80,765	+21.334%
2026-03-23	106.5800	109.8350	106.5800	107.9100	+2.313%	77,295	+21.750%
2026-03-20	106.1500	107.0000	104.7550	105.4700	-0.641%	139,871	+24.566%
2026-03-19	104.8000	107.9300	103.5050	106.1500	+0.788%	119,734	+23.768%
2026-03-18	106.6100	108.9600	104.8950	105.3200	-1.873%	150,740	+24.744%
2026-03-17	111.6200	112.2000	107.2100	107.3300	-2.763%	124,680	+22.408%
2026-03-16	110.0200	111.3750	107.3500	110.3800	+0.355%	135,903	+19.025%
2026-03-13	109.8100	114.4550	108.5700	109.9900	+3.759%	113,417	+19.447%
2026-03-12	98.4900	106.7300	98.4900	106.0050	+7.033%	129,192	+23.938%
2026-03-11	99.0500	100.4900	98.0000	99.0400	-1.019%	38,467	+32.653%
2026-03-10	98.9000	101.9150	97.9600	100.0600	+1.409%	65,959	+31.301%
2026-03-09	97.6400	99.7650	94.0000	98.6700	-0.664%	111,308	+33.151%
2026-03-06	99.2400	99.8400	97.6000	99.3300	-2.282%	54,343	+32.266%
2026-03-05	101.9200	101.9250	99.7450	101.6500	-1.066%	61,335	+29.247%
2026-03-04	102.6500	103.6400	101.6950	102.7450	+0.730%	40,092	+27.870%
2026-03-03	100.5800	102.9800	100.3700	102.0000	-1.057%	74,769	+28.804%
2026-03-02	99.5000	103.6399	99.4950	103.0900	+2.090%	80,826	+27.442%
2026-02-27	104.0400	106.3450	100.2850	100.9800	-4.906%	63,690	+30.105%
2026-02-26	107.4500	111.0050	105.1700	106.1900	-0.655%	72,006	+23.722%
2026-02-25	104.4100	108.0400	103.8400	106.8900	+2.641%	65,347	+22.911%
2026-02-24	103.2500	104.2350	102.1900	104.1400	+0.872%	104,504	+26.157%
2026-02-23	105.0200	105.1000	102.2200	103.2400	-3.981%	64,328	+27.257%
2026-02-20	106.8400	108.9600	105.5100	107.5200	+0.721%	96,810	+22.191%
2026-02-19	106.8000	107.3900	105.4200	106.7500	-1.102%	58,055	+23.073%
2026-02-18	109.7700	112.7500	107.1800	107.9400	-2.246%	95,003	+21.716%
2026-02-17	109.3900	111.6436	109.1100	110.4200	+1.368%	100,092	+18.982%
2026-02-13	105.9700	109.4700	105.3300	108.9300	+2.320%	63,233	+20.610%
2026-02-12	110.3600	110.6100	106.0600	106.4600	-2.330%	83,763	+23.408%
2026-02-11	114.1200	114.9000	108.4400	109.0000	-3.582%	65,944	+20.532%
2026-02-10	116.7200	118.1450	112.5000	113.0500	-2.518%	61,779	+16.214%
2026-02-09	114.8600	117.0650	114.8600	115.9700	+0.524%	53,594	+13.288%
2026-02-06	115.3200	117.0250	114.6600	115.3650	+1.313%	62,364	+13.882%
2026-02-05	116.0100	117.7000	112.9000	113.8700	-2.056%	75,832	+15.377%
2026-02-04	117.1400	119.8600	116.2000	116.2600	-0.530%	78,677	+13.005%
2026-02-03	111.5600	116.8800	111.0400	116.8800	+5.793%	78,900	+12.406%
2026-02-02	107.2500	110.7200	107.2500	110.4800	+3.611%	123,824	+18.917%
2026-01-30	108.4300	109.9100	106.3900	106.6300	-2.657%	72,194	+23.211%
2026-01-29	105.9100	110.4900	105.0950	109.5400	+4.244%	358,811	+19.938%
2026-01-28	109.7600	109.7600	104.5000	105.0800	-3.905%	247,455	+25.029%
2026-01-27	108.9200	109.9900	107.5500	109.3500	+0.321%	219,128	+20.146%
2026-01-26	107.9700	109.8500	107.9700	109.0000	+0.767%	84,667	+20.532%
2026-01-23	110.4700	113.2900	107.5500	108.1700	-2.047%	88,749	+21.457%
2026-01-22	108.4800	110.8650	107.0000	110.4300	+0.675%	89,472	+18.971%
2026-01-21	105.8400	110.2700	103.0003	109.6900	+4.278%	69,195	+19.774%
2026-01-20	105.9100	106.9500	105.1900	105.1900	-1.498%	43,994	+24.898%
2026-01-16	107.5500	107.7600	106.4250	106.7900	-0.983%	28,047	+23.027%
2026-01-15	106.5000	107.8700	106.0500	107.8500	+2.626%	27,640	+21.817%
2026-01-14	104.2900	105.3341	103.2265	105.0900	+0.565%	42,512	+25.017%
2026-01-13	105.2000	134.8150	103.2300	104.5000	-0.741%	52,326	+25.722%
2026-01-12	107.3400	108.4300	105.0750	105.2800	-2.627%	74,344	+24.791%
2026-01-09	111.2900	111.3700	108.0300	108.1200	-2.357%	73,264	+21.513%
2026-01-08	107.5800	111.4000	107.5800	110.7300	+2.112%	60,513	+18.649%
2026-01-07	106.7400	108.9600	104.9300	108.4400	+1.745%	69,146	+21.155%
2026-01-06	103.3600	106.9950	103.3600	106.5800	+2.688%	57,269	+23.269%
2026-01-05	100.8800	104.9600	100.8800	103.7900	+2.448%	39,567	+26.583%
2026-01-02	102.1100	102.2050	100.7500	101.3100	-0.745%	41,796	+29.681%
2025-12-31	102.6200	103.2950	101.5700	102.0700	-0.157%	61,773	+28.716%
2025-12-30	104.2000	104.2000	101.8300	102.2300	-2.079%	33,852	+28.514%
2025-12-29	105.0100	105.4100	103.0700	104.4000	-0.600%	47,483	+25.843%
2025-12-26	107.8800	107.8800	105.0000	105.0300	-1.004%	23,127	+25.088%
2025-12-24	105.5000	106.7400	105.5000	106.0950	+0.374%	16,047	+23.832%
2025-12-23	106.6650	107.3300	105.6900	105.7000	-0.677%	49,036	+24.295%
2025-12-22	106.9500	110.7086	106.1400	106.4200	-0.542%	49,505	+23.454%
2025-12-19	108.3000	108.7200	106.1500	107.0000	-1.382%	171,159	+22.785%
2025-12-18	106.6700	108.7700	105.3750	108.5000	+2.523%	56,140	+21.088%
2025-12-17	106.6000	108.2750	105.4850	105.8300	-0.927%	49,862	+24.142%
2025-12-16	106.2400	107.6400	105.7650	106.8200	+0.141%	76,880	+22.992%
2025-12-15	107.9550	108.7000	105.3250	106.6700	-0.494%	64,027	+23.165%
2025-12-12	107.7900	108.1800	105.7000	107.2000	+0.159%	61,403	+22.556%
2025-12-11	106.3300	108.5500	106.1700	107.0300	+0.753%	89,523	+22.751%
2025-12-10	103.6500	106.9250	103.6500	106.2300	+2.105%	87,610	+23.675%
2025-12-09	104.6700	105.6800	103.5500	104.0400	+0.154%	51,193	+26.278%
2025-12-08	104.0000	104.6200	100.6301	103.8800	+0.116%	87,858	+26.473%
2025-12-05	104.3700	105.2500	103.3700	103.7600	-0.298%	27,753	+26.619%
2025-12-04	104.6600	104.7500	103.0341	104.0700	-0.431%	36,995	+26.242%
2025-12-03	102.4100	105.2500	100.2000	104.5200	+2.511%	77,706	+25.698%
2025-12-02	103.0200	104.0500	101.6600	101.9600	-0.166%	45,992	+28.854%
2025-12-01	101.4600	104.0500	101.2000	102.1300	+0.069%	86,170	+28.640%
2025-11-28	101.9100	102.9050	101.5400	102.0600	-0.826%	31,734	+28.728%
2025-11-26	102.9500	103.9050	102.3900	102.9100	-0.791%	68,319	+27.665%
2025-11-25	99.9500	103.7800	97.9100	103.7300	+3.907%	80,774	+26.656%
2025-11-24	99.7700	100.0400	98.5050	99.8300	-0.359%	82,671	+31.604%
2025-11-21	95.8900	100.3500	95.4300	100.1900	+4.572%	153,870	+31.131%
2025-11-20	98.1800	99.4800	95.6800	95.8100	-1.257%	65,798	+37.126%
2025-11-19	96.8000	97.2500	95.7900	97.0300	+0.884%	62,768	+35.401%
2025-11-18	94.6400	96.5100	94.5500	96.1800	+0.950%	70,886	+36.598%
2025-11-17	98.2100	99.1800	95.0000	95.2750	-2.651%	87,404	+37.896%
2025-11-14	96.8900	97.9300	95.6100	97.8700	+0.441%	88,622	+34.239%
2025-11-13	98.8400	99.8000	97.3500	97.4400	-2.159%	58,754	+34.832%
2025-11-12	98.6700	99.9500	98.0000	99.5900	+1.477%	75,343	+31.921%
2025-11-11	97.2600	98.9650	95.5400	98.1400	+1.102%	93,880	+33.870%
2025-11-10	97.0700	98.6800	96.7300	97.0700	+0.036%	34,822	+35.346%
2025-11-07	95.7200	97.1700	92.9600	97.0350	+1.490%	55,091	+35.394%
2025-11-06	95.8650	96.8350	94.3800	95.6100	-1.229%	54,841	+37.412%
2025-11-05	94.7600	96.9100	94.5000	96.8000	+1.927%	48,712	+35.723%
2025-11-04	94.1800	95.7000	93.7100	94.9700	+0.317%	81,821	+38.338%
2025-11-03	94.3100	96.4650	93.0000	94.6700	+0.928%	61,497	+38.777%
2025-10-31	92.1000	95.0300	92.1000	93.8000	+0.958%	92,218	+40.064%
2025-10-30	95.1600	97.8050	92.3900	92.9100	-2.763%	62,051	+41.406%
2025-10-29	99.7400	100.1100	94.7800	95.5500	-3.805%	60,247	+37.499%
2025-10-28	98.3500	100.0700	98.3500	99.3300	+0.945%	49,416	+32.266%
2025-10-27	102.8200	103.5850	98.4000	98.4000	-4.117%	45,204	+33.516%
2025-10-24	103.2100	104.1000	102.5200	102.6250	+0.122%	59,457	+28.019%
2025-10-23	102.3400	103.9108	100.5200	102.5000	+0.856%	41,802	+28.176%
2025-10-22	101.3500	102.4400	100.5150	101.6300	+0.763%	45,979	+29.273%
2025-10-21	101.8700	102.7200	100.6050	100.8600	-1.600%	43,405	+30.260%
2025-10-20	100.0000	102.5000	100.0000	102.5000	+2.623%	95,570	+28.176%
2025-10-17	99.0600	100.7900	97.2700	99.8800	+1.504%	73,360	+31.538%
2025-10-16	102.5900	102.5900	97.2250	98.4000	-4.531%	105,239	+33.516%
2025-10-15	104.2400	104.2400	101.2500	103.0700	-0.856%	77,680	+27.467%
2025-10-14	99.4400	104.2600	99.3900	103.9600	+3.484%	75,822	+26.376%
2025-10-13	100.8100	101.2850	99.3500	100.4600	+0.581%	51,946	+30.778%
2025-10-10	103.4600	104.8800	99.8700	99.8800	-3.086%	54,329	+31.538%
2025-10-09	103.6300	104.0000	101.5500	103.0600	-0.856%	37,530	+27.479%
2025-10-08	104.7100	105.1299	103.4500	103.9500	-0.038%	41,777	+26.388%
2025-10-07	104.6700	105.5950	103.6600	103.9900	-0.650%	41,770	+26.339%
2025-10-06	101.6900	104.6700	100.8900	104.6700	+3.747%	78,474	+25.518%
2025-10-03	101.0000	101.7000	100.5200	100.8900	+0.338%	44,918	+30.221%
2025-10-02	100.1900	100.9200	98.8900	100.5500	-0.020%	70,098	+30.661%
2025-10-01	101.2700	101.9750	100.0000	100.5700	-1.455%	52,508	+30.635%
2025-09-30	101.6800	102.8000	100.5400	102.0550	+0.310%	71,821	+28.735%
2025-09-29	103.6200	103.6200	101.4800	101.7400	-1.767%	65,392	+29.133%
2025-09-26	104.7400	104.7400	103.3200	103.5700	-0.643%	43,600	+26.851%
2025-09-25	103.6000	104.7150	103.0000	104.2400	+0.154%	68,268	+26.036%
2025-09-24	105.7600	105.8900	103.4950	104.0800	-1.055%	42,751	+26.230%
2025-09-23	104.2400	107.2500	104.2400	105.1900	+0.911%	55,334	+24.898%
2025-09-22	103.4100	104.4400	102.8250	104.2400	+0.803%	48,985	+26.036%
2025-09-19	105.2000	105.4247	102.8750	103.4100	-0.825%	282,791	+27.048%
2025-09-18	100.8400	104.2700	100.5900	104.2700	+3.700%	70,931	+26.000%
2025-09-17	100.0000	102.8400	99.3500	100.5500	+1.249%	78,289	+30.661%
2025-09-16	100.3800	104.3900	98.8900	99.3100	+1.637%	103,492	+32.293%
2025-09-15	97.1400	98.0850	96.3800	97.7100	+0.701%	40,854	+34.459%
2025-09-12	97.7000	98.7250	95.4200	97.0300	-0.492%	53,399	+35.401%
2025-09-11	97.4100	97.9600	96.1100	97.5100	+0.557%	40,313	+34.735%
2025-09-10	97.5000	98.8800	96.7150	96.9700	-0.544%	41,700	+35.485%
2025-09-09	97.9500	98.5100	96.8850	97.5000	-0.662%	36,270	+34.749%
2025-09-08	97.6100	98.3200	96.9200	98.1500	+1.175%	38,605	+33.856%
2025-09-05	97.0000	98.1700	96.5400	97.0100	+0.155%	48,420	+35.429%
2025-09-04	95.9600	97.1700	95.5626	96.8600	+1.552%	35,699	+35.639%
2025-09-03	95.8000	97.4300	92.3300	95.3800	-0.904%	46,755	+37.744%
2025-09-02	96.9800	97.7500	95.4300	96.2500	-1.886%	65,961	+36.499%
2025-08-29	99.9800	100.8700	97.8300	98.1000	-2.193%	70,123	+33.925%
2025-08-28	100.3700	100.7046	99.4950	100.3000	-0.060%	51,416	+30.987%
2025-08-27	100.6200	101.7599	99.9900	100.3600	-0.124%	65,336	+30.909%
2025-08-26	99.0000	100.8890	98.7700	100.4850	+1.767%	66,957	+30.746%
2025-08-25	99.3800	100.0000	98.2150	98.7400	-0.704%	42,886	+33.057%
2025-08-22	97.9612	100.6950	97.2450	99.4400	+2.084%	116,461	+32.120%
2025-08-21	96.6300	97.6300	94.1850	97.4100	+0.630%	44,145	+34.873%
2025-08-20	96.2300	96.8700	95.6600	96.8000	+1.097%	54,684	+35.723%
2025-08-19	96.4700	97.7100	95.4650	95.7500	-1.268%	60,237	+37.211%
2025-08-18	95.5100	96.9800	94.8500	96.9800	+1.497%	42,647	+35.471%
2025-08-15	97.6200	97.9200	95.2250	95.5500	-1.990%	107,662	+37.499%
2025-08-14	97.7500	98.1100	94.8300	97.4900	-1.316%	55,947	+34.763%
2025-08-13	98.4500	99.2800	97.2496	98.7900	+0.930%	52,994	+32.989%
2025-08-12	94.0000	98.5500	93.4000	97.8800	+4.405%	99,543	+34.226%
2025-08-11	94.0300	94.8252	92.9500	93.7500	+0.192%	196,831	+40.139%
2025-08-08	93.0100	93.8850	91.6400	93.5700	+0.624%	131,047	+40.408%
2025-08-07	94.9000	95.4400	92.2600	92.9900	-1.316%	56,580	+41.284%
2025-08-06	94.6300	95.1000	93.8100	94.2300	-0.423%	39,123	+39.425%
2025-08-05	95.0300	95.3300	92.8050	94.6300	-0.021%	60,426	+38.835%
2025-08-04	94.2700	94.8600	93.2900	94.6500	+1.295%	52,901	+38.806%
2025-08-01	95.2600	95.2600	90.5700	93.4400	-2.545%	90,777	+40.604%
2025-07-31	95.2500	96.2800	94.7150	95.8800	-0.270%	58,850	+37.025%
2025-07-30	96.8300	98.8400	95.3800	96.1400	-0.589%	64,895	+36.655%
2025-07-29	98.1800	98.3800	96.1900	96.7100	-0.545%	72,768	+35.849%
2025-07-28	98.8000	99.9350	95.8500	97.2400	-1.429%	78,134	+35.109%
2025-07-25	104.3000	106.1135	96.6600	98.6500	-5.850%	169,451	+33.178%
2025-07-24	102.3300	105.1000	99.5700	104.7800	+0.973%	137,258	+25.387%
2025-07-23	102.6600	104.4950	101.9600	103.7700	+0.708%	102,006	+26.607%
2025-07-22	101.2500	103.7050	100.5300	103.0400	+2.182%	87,621	+27.504%
2025-07-21	100.7300	102.4850	100.0500	100.8400	+0.769%	121,185	+30.286%
2025-07-18	100.8300	101.4050	98.6850	100.0700	+0.040%	154,498	+31.288%
2025-07-17	97.9000	100.5450	97.2100	100.0300	+1.967%	135,589	+31.341%
2025-07-16	96.3800	98.2250	95.0900	98.1000	+2.594%	90,070	+33.925%
2025-07-15	97.4000	98.0000	95.5300	95.6200	-2.069%	108,597	+37.398%
2025-07-14	96.6500	98.4500	96.1300	97.6400	+1.160%	123,314	+34.556%
2025-07-11	97.8500	98.6000	95.5800	96.5200	-1.157%	305,424	+36.117%
2025-07-10	100.2900	100.9300	96.7200	97.6500	-2.952%	310,047	+34.542%
2025-07-09	100.0000	101.2800	98.0850	100.6200	+0.645%	352,537	+30.570%
2025-07-08	99.5600	100.5600	98.9100	99.9750	+0.457%	232,814	+31.413%
2025-07-07	99.1650	101.3500	98.8900	99.5200	+0.272%	170,319	+32.014%
2025-07-03	98.1700	99.5700	96.9450	99.2500	+1.379%	88,393	+32.373%
2025-07-02	97.3200	99.7500	96.5001	97.9000	+0.421%	128,824	+34.198%
2025-07-01	94.1000	99.1350	93.5732	97.4900	+2.990%	189,829	+34.763%
2025-06-30	95.7000	96.9450	94.4800	94.6600	-0.358%	128,005	+38.791%
2025-06-27	92.3000	95.3200	90.9474	95.0000	+3.261%	292,057	+38.295%
2025-06-26	91.4800	93.3100	90.5250	92.0000	+1.166%	166,028	+42.804%
2025-06-25	93.0100	93.8000	90.7800	90.9400	-2.099%	172,496	+44.469%
2025-06-24	94.3900	94.9000	92.8700	92.8900	-0.896%	109,462	+41.436%
2025-06-23	89.4800	93.7300	89.1450	93.7300	+4.961%	191,801	+40.169%
2025-06-20	89.8900	90.7000	88.4700	89.3000	-0.190%	157,812	+47.122%
2025-06-18	89.2900	90.8350	88.5500	89.4700	+0.011%	80,350	+46.843%
2025-06-17	89.8500	90.3350	88.6200	89.4600	-1.258%	137,390	+46.859%
2025-06-16	91.4200	92.9961	90.0200	90.6000	-0.691%	130,190	+45.011%
2025-06-13	91.1800	92.3600	89.6250	91.2300	-0.729%	115,263	+44.010%
2025-06-12	92.6000	92.6000	90.7875	91.9000	-0.916%	50,988	+42.960%
2025-06-11	92.9000	93.2350	92.1500	92.7500	+0.553%	62,123	+41.650%
2025-06-10	90.4800	92.3500	90.2100	92.2400	+1.945%	95,706	+42.433%
2025-06-09	89.5800	91.1900	89.3557	90.4800	+0.668%	76,171	+45.203%
2025-06-06	89.9900	90.1600	89.1300	89.8800	+1.319%	60,477	+46.173%
2025-06-05	88.5550	89.7000	88.2500	88.7100	-0.331%	89,708	+48.101%
2025-06-04	90.4700	91.6950	87.5430	89.0050	-1.467%	74,132	+47.610%
2025-06-03	88.1300	90.6400	87.6100	90.3300	+2.369%	78,849	+45.444%
2025-06-02	90.9000	90.9000	87.5550	88.2400	-2.755%	114,140	+48.889%
2025-05-30	91.1000	91.7100	90.0529	90.7400	-0.022%	303,589	+44.787%
2025-05-29	89.4000	90.9900	88.8600	90.7600	+1.544%	180,105	+44.755%
2025-05-28	90.1700	90.1700	88.4800	89.3800	-1.325%	152,097	+46.990%
2025-05-27	89.3100	91.1400	88.5600	90.5800	+2.131%	105,342	+45.043%
2025-05-23	87.9000	89.2950	87.0800	88.6900	-0.850%	32,708	+48.134%
2025-05-22	88.2800	90.0400	88.2800	89.4500	+0.914%	49,217	+46.875%
2025-05-21	90.7100	91.2000	88.5600	88.6400	-3.274%	43,748	+48.218%
2025-05-20	91.6300	92.1000	90.6139	91.6400	+0.011%	29,316	+43.365%
2025-05-19	90.3800	91.7719	88.5040	91.6300	+0.903%	44,007	+43.381%
2025-05-16	90.9700	91.5100	90.1800	90.8100	-0.493%	41,684	+44.676%
2025-05-15	89.8050	91.5650	89.8050	91.2600	+1.142%	33,707	+43.962%
2025-05-14	90.4900	91.0100	89.4600	90.2300	+0.067%	36,086	+45.606%
2025-05-13	89.7600	90.2200	88.8550	90.1700	+1.383%	31,799	+45.703%
2025-05-12	91.5100	92.4950	86.9300	88.9400	-0.980%	52,361	+47.718%
2025-05-09	89.4400	90.5750	89.2200	89.8200	+0.627%	51,017	+46.270%
2025-05-08	87.8000	90.9050	86.3500	89.2600	+2.210%	64,772	+47.188%
2025-05-07	87.5200	88.9482	86.6700	87.3300	0.000%	49,597	+50.441%
2025-05-06	86.2200	88.0800	85.0900	87.3300	+0.657%	36,887	+50.441%
2025-05-05	85.6500	86.8800	84.9700	86.7600	+1.072%	44,249	+51.429%
2025-05-02	84.0400	86.2800	84.0400	85.8400	+2.876%	62,741	+53.052%
2025-05-01	83.0200	83.9500	80.1943	83.4400	+0.627%	56,543	+57.454%
2025-04-30	82.5100	83.8300	81.0000	82.9200	-1.719%	68,046	+58.442%
2025-04-29	84.6200	85.0000	82.5136	84.3700	+0.261%	63,525	+55.719%
2025-04-28	85.3000	85.3000	83.0000	84.1500	-1.348%	87,381	+56.126%
2025-04-25	85.8500	86.6150	84.3800	85.3000	+0.436%	75,791	+54.021%
2025-04-24	83.6000	85.2000	83.2400	84.9300	+2.264%	71,932	+54.692%
2025-04-23	83.4600	85.1400	82.0100	83.0500	+0.326%	87,683	+58.194%
2025-04-22	79.6900	83.3000	78.9250	82.7800	+4.560%	90,068	+58.710%
2025-04-21	80.3600	80.3600	78.6300	79.1700	-1.725%	42,234	+65.947%
2025-04-17	79.4000	80.8600	79.2400	80.5600	+1.321%	50,286	+63.083%
2025-04-16	78.8700	79.5100	78.0700	79.5100	+0.850%	52,551	+65.237%
2025-04-15	77.8200	79.6000	77.8200	78.8400	+1.389%	60,842	+66.641%
2025-04-14	77.4000	77.9400	75.7900	77.7600	+0.935%	37,555	+68.956%
2025-04-11	76.1600	77.3600	74.4000	77.0400	+0.169%	40,470	+70.535%
2025-04-10	78.2300	79.8500	75.3050	76.9100	-2.646%	114,750	+70.823%
2025-04-09	74.0600	81.4800	73.5000	79.0000	+4.997%	146,920	+66.304%
2025-04-08	75.8600	76.2800	73.7150	75.2400	+1.662%	97,250	+74.615%
2025-04-07	69.9800	74.8350	69.9800	74.0100	+2.892%	64,783	+77.517%
2025-04-04	69.1900	72.5000	69.1400	71.9300	+0.433%	87,270	+82.650%
2025-04-03	70.9200	72.1900	69.8100	71.6200	-3.542%	98,363	+83.440%
2025-04-02	74.4300	75.5200	72.6700	74.2500	-1.721%	87,123	+76.943%
2025-04-01	74.7100	77.0850	74.3493	75.5500	+0.226%	40,650	+73.898%
2025-03-31	74.5850	75.8900	74.4754	75.3800	+0.426%	58,204	+74.290%
2025-03-28	75.7700	76.6700	74.2453	75.0600	-1.367%	43,341	+75.033%
2025-03-27	76.2500	76.5500	75.3700	76.1000	+0.356%	34,729	+72.641%
2025-03-26	76.1900	76.1900	75.0000	75.8300	+0.198%	36,576	+73.256%
2025-03-25	74.9800	76.9700	74.9800	75.6800	+0.411%	44,648	+73.599%
2025-03-24	73.3800	76.1800	72.7000	75.3700	+4.420%	59,515	+74.313%
2025-03-21	72.6500	73.6600	71.3650	72.1800	-1.689%	231,205	+82.017%
2025-03-20	72.9600	74.9400	72.5800	73.4200	-0.177%	37,214	+78.943%
2025-03-19	72.1600	73.8150	72.1600	73.5500	+2.153%	49,913	+78.627%
2025-03-18	71.0100	72.5900	70.5900	72.0000	+0.982%	65,525	+82.472%
2025-03-17	72.6800	73.4300	71.3000	71.3000	-2.462%	47,338	+84.264%
2025-03-14	72.0100	73.2050	71.4500	73.1000	+2.438%	37,682	+79.726%
2025-03-13	72.4400	72.5500	71.0200	71.3600	-1.026%	29,913	+84.109%
2025-03-12	72.5300	75.9700	71.1850	72.1000	+1.478%	43,890	+82.219%
2025-03-11	71.2700	72.0600	70.6200	71.0500	+0.438%	37,974	+84.912%
2025-03-10	71.5900	71.5900	68.9000	70.7400	-2.009%	91,031	+85.722%
2025-03-07	72.0600	72.7300	70.0700	72.1900	-0.118%	49,467	+81.992%
2025-03-06	73.5900	73.5900	71.7150	72.2750	-2.159%	44,357	+81.778%
2025-03-05	73.5700	73.8700	71.9600	73.8700	-0.149%	49,565	+77.853%
2025-03-04	75.8400	77.5050	72.8200	73.9800	-3.647%	52,013	+77.589%
2025-03-03	78.4000	79.6000	76.7000	76.7800	-0.441%	55,101	+71.112%
2025-02-28	77.9000	79.2200	76.7000	77.1200	+0.286%	194,532	+70.358%
2025-02-27	77.4400	77.6000	76.3350	76.9000	-0.697%	42,787	+70.845%
2025-02-26	77.3400	78.5300	77.3300	77.4400	+0.168%	41,106	+69.654%
2025-02-25	80.3900	81.1500	76.9600	77.3100	-2.411%	61,229	+69.939%
2025-02-24	79.9400	82.9150	78.4800	79.2200	+0.317%	54,132	+65.842%
2025-02-21	82.6800	82.6800	78.9100	78.9700	-3.578%	50,721	+66.367%
2025-02-20	84.2200	86.1500	81.6200	81.9000	-4.401%	50,647	+60.415%
2025-02-19	84.9300	85.9400	84.7701	85.6700	+0.093%	45,539	+53.356%
2025-02-18	83.5800	85.6100	82.8500	85.5900	+2.160%	45,731	+53.499%

.dark-mode .WkClmY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WkClmY{ color: #333333; background-color: white; border: 2px solid #333333; }ESQEsquire Financial Holdings, Inc. Common Stockstock NASDAQ

ESQ
Esquire Financial Holdings, Inc. Common Stock
stock NASDAQ