5 DAY PERFORMANCE
-23.64%
1 MONTH PERFORMANCE
-18.12%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
-14.48%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+6.11%
Esquire Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $130.39 | $130.22 (-0.13%) | $131.06 | $129.25 | 25.01 K | |
| 08/06/2026 | $132.97 | $131.32 (-1.24%) | $133.29 | $131.00 | 85.30 K | $1.09 B |
| 08/05/2026 | $130.90 | $132.20 (0.99%) | $132.85 | $129.11 | 70.10 K | $1.09 B |
| 08/04/2026 | $128.66 | $130.31 (1.28%) | $134.03 | $127.82 | 200.71 K | $1.08 B |
| 08/03/2026 | $130.51 | $129.05 (-1.12%) | $132.56 | $128.76 | 89.72 K | $1.07 B |
| 07/31/2026 | $129.64 | $129.22 (-0.32%) | $132.04 | $128.77 | 152.20 K | $1.07 B |
| 07/30/2026 | $131.90 | $129.63 (-1.72%) | $132.69 | $128.76 | 142.30 K | $1.07 B |
| 07/29/2026 | $126.38 | $131.89 (4.36%) | $132.37 | $126.31 | 164.70 K | $1.09 B |
| 07/28/2026 | $122.47 | $127.58 (4.17%) | $128.63 | $120.53 | 185.40 K | $1.05 B |
| 07/27/2026 | $121.30 | $120.49 (-0.67%) | $123.00 | $119.81 | 103.90 K | $995.68 M |
| 07/24/2026 | $116.88 | $120.10 (2.75%) | $122.53 | $116.53 | 144.60 K | $992.45 M |
| 07/23/2026 | $117.85 | $116.02 (-1.55%) | $118.31 | $113.00 | 288.55 K | $958.74 M |
| 07/22/2026 | $122.49 | $121.01 (-1.21%) | $122.50 | $119.30 | 194.10 K | $999.97 M |
| 07/21/2026 | $123.18 | $122.84 (-0.28%) | $123.75 | $121.43 | 133.20 K | $1.02 B |
| 07/20/2026 | $123.36 | $123.37 (0.01%) | $124.40 | $121.93 | 155.70 K | $1.02 B |
| 07/17/2026 | $124.31 | $123.26 (-0.84%) | $125.47 | $122.48 | 199.65 K | $1.02 B |
| 07/16/2026 | $119.34 | $125.67 (5.3%) | $125.85 | $119.34 | 240.00 K | $1.04 B |
| 07/15/2026 | $119.54 | $119.50 (-0.03%) | $120.83 | $118.26 | 86.10 K | $986.20 M |
| 07/14/2026 | $118.87 | $119.28 (0.34%) | $120.50 | $118.62 | 125.44 K | $984.38 M |
| 07/13/2026 | $117.51 | $118.71 (1.02%) | $119.30 | $116.46 | 105.50 K | $979.68 M |
| 07/10/2026 | $117.50 | $117.15 (-0.3%) | $118.63 | $116.21 | 85.44 K | $966.81 M |
| 07/09/2026 | $118.17 | $117.34 (-0.7%) | $119.39 | $116.79 | 105.50 K | $968.37 M |
| 07/08/2026 | $119.61 | $117.56 (-1.71%) | $121.00 | $117.08 | 193.64 K | $970.19 M |
| 07/07/2026 | $120.48 | $120.50 (0.02%) | $121.91 | $119.03 | 148.61 K | $994.45 M |
| 07/06/2026 | $121.34 | $120.48 (-0.71%) | $123.00 | $118.89 | 101.35 K | $994.29 M |
| 07/02/2026 | $124.37 | $120.34 (-3.24%) | $124.95 | $119.73 | 162.20 K | $993.13 M |
| 07/01/2026 | $118.40 | $123.63 (4.42%) | $124.69 | $118.40 | 137.21 K | $1.02 B |
| 06/30/2026 | $118.10 | $119.11 (0.86%) | $120.18 | $118.00 | 154.30 K | $982.98 M |
| 06/29/2026 | $118.55 | $118.75 (0.17%) | $119.31 | $115.68 | 86.40 K | $980.01 M |
| 06/26/2026 | $116.68 | $118.47 (1.53%) | $119.81 | $114.90 | 209.12 K | $977.70 M |
| 06/25/2026 | $115.00 | $116.16 (1.01%) | $117.00 | $114.01 | 132.12 K | $958.64 M |
| 06/24/2026 | $115.98 | $114.71 (-1.1%) | $117.13 | $114.67 | 114.60 K | $946.67 M |
| 06/23/2026 | $114.62 | $115.48 (0.75%) | $116.28 | $112.83 | 182.61 K | $953.02 M |
| 06/22/2026 | $113.45 | $114.04 (0.52%) | $117.65 | $113.10 | 108.46 K | $941.14 M |
| 06/18/2026 | $114.46 | $113.53 (-0.81%) | $114.80 | $112.54 | 233.20 K | $936.93 M |
| 06/17/2026 | $113.73 | $112.31 (-1.25%) | $116.37 | $111.73 | 126.10 K | $926.86 M |
| 06/16/2026 | $114.54 | $114.13 (-0.36%) | $116.76 | $113.19 | 111.43 K | $941.88 M |
| 06/15/2026 | $115.92 | $113.45 (-2.13%) | $118.77 | $113.45 | 152.72 K | $936.27 M |
| 06/12/2026 | $113.40 | $115.62 (1.96%) | $115.97 | $113.40 | 89.16 K | $954.18 M |
| 06/11/2026 | $112.45 | $113.25 (0.71%) | $113.52 | $110.94 | 89.00 K | $934.62 M |
| 06/10/2026 | $111.36 | $111.95 (0.53%) | $114.52 | $111.19 | 77.20 K | $923.89 M |
| 06/09/2026 | $110.52 | $110.78 (0.24%) | $114.99 | $110.52 | 74.43 K | $914.24 M |
| 06/08/2026 | $108.56 | $110.28 (1.58%) | $111.02 | $107.91 | 94.72 K | $910.11 M |
| 06/05/2026 | $108.53 | $108.09 (-0.41%) | $109.46 | $107.79 | 90.90 K | $892.04 M |
| 06/04/2026 | $107.61 | $108.62 (0.94%) | $109.85 | $107.60 | 97.00 K | $896.41 M |
| 06/03/2026 | $110.00 | $106.20 (-3.45%) | $110.00 | $106.20 | 126.40 K | $876.44 M |
| 06/02/2026 | $107.77 | $109.89 (1.97%) | $110.99 | $107.77 | 84.34 K | $906.89 M |
| 06/01/2026 | $108.97 | $108.45 (-0.48%) | $110.13 | $106.83 | 114.90 K | $895.01 M |
| 05/29/2026 | $109.50 | $109.89 (0.36%) | $110.85 | $109.01 | 129.53 K | $906.89 M |
| 05/28/2026 | $109.50 | $109.53 (0.03%) | $110.00 | $106.92 | 86.55 K | $903.92 M |
| 05/27/2026 | $112.87 | $110.03 (-2.52%) | $114.12 | $110.00 | 102.70 K | $908.05 M |
| 05/26/2026 | $111.50 | $112.57 (0.96%) | $113.52 | $109.64 | 75.71 K | $929.01 M |
| 05/22/2026 | $111.17 | $110.80 (-0.33%) | $112.16 | $109.43 | 130.75 K | $914.40 M |
| 05/21/2026 | $111.72 | $111.01 (-0.64%) | $113.17 | $109.99 | 178.24 K | $916.13 M |
| 05/20/2026 | $108.55 | $112.76 (3.88%) | $112.86 | $107.84 | 135.64 K | $930.58 M |
| 05/19/2026 | $107.54 | $108.55 (0.94%) | $109.77 | $106.99 | 102.90 K | $895.83 M |
| 05/18/2026 | $106.72 | $108.58 (1.74%) | $108.66 | $106.22 | 97.42 K | $896.08 M |
| 05/15/2026 | $104.43 | $105.43 (0.96%) | $105.70 | $103.64 | 119.74 K | $870.08 M |
| 05/14/2026 | $105.15 | $105.06 (-0.09%) | $106.45 | $104.80 | 72.70 K | $867.03 M |
| 05/13/2026 | $104.79 | $104.42 (-0.35%) | $105.99 | $104.01 | 87.50 K | $861.75 M |
| 05/12/2026 | $105.12 | $105.37 (0.24%) | $105.63 | $103.98 | 92.91 K | $869.59 M |
| 05/11/2026 | $106.76 | $105.35 (-1.32%) | $107.00 | $104.78 | 66.20 K | $869.42 M |
| 05/08/2026 | $107.15 | $106.83 (-0.3%) | $108.31 | $106.47 | 72.80 K | $881.64 M |
| 05/07/2026 | $108.88 | $107.30 (-1.45%) | $109.90 | $107.15 | 80.12 K | $885.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
