5 DAY PERFORMANCE
-7.79%
1 MONTH PERFORMANCE
-9.80%
3 MONTH PERFORMANCE
-14.48%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+12.99%
Esquire Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $109.11 | $108.11 (-0.92%) | $110.67 | $107.87 | 29.24 K | $901.03 M |
| 05/05/2026 | $105.99 | $108.30 (2.18%) | $108.90 | $105.74 | 51.60 K | $893.77 M |
| 05/04/2026 | $106.03 | $105.62 (-0.39%) | $107.04 | $105.21 | 101.62 K | $871.65 M |
| 05/01/2026 | $105.40 | $107.01 (1.53%) | $107.29 | $104.63 | 95.90 K | $883.12 M |
| 04/30/2026 | $104.77 | $105.12 (0.33%) | $107.31 | $104.77 | 83.50 K | $867.53 M |
| 04/29/2026 | $106.02 | $105.42 (-0.57%) | $106.43 | $104.76 | 118.10 K | $870.00 M |
| 04/28/2026 | $105.84 | $106.75 (0.86%) | $111.75 | $105.50 | 111.81 K | $880.98 M |
| 04/27/2026 | $105.01 | $105.18 (0.16%) | $106.68 | $104.76 | 121.80 K | $868.02 M |
| 04/24/2026 | $114.67 | $105.01 (-8.42%) | $116.05 | $104.83 | 202.50 K | $866.62 M |
| 04/23/2026 | $113.40 | $114.65 (1.1%) | $116.14 | $109.28 | 135.02 K | $946.17 M |
| 04/22/2026 | $111.85 | $109.94 (-1.71%) | $118.29 | $109.43 | 131.82 K | $907.30 M |
| 04/21/2026 | $114.68 | $111.51 (-2.76%) | $116.11 | $111.51 | 123.93 K | $920.26 M |
| 04/20/2026 | $116.05 | $115.15 (-0.78%) | $117.06 | $114.66 | 195.43 K | $1.00 B |
| 04/17/2026 | $114.11 | $115.96 (1.62%) | $118.38 | $114.10 | 172.52 K | $1.01 B |
| 04/16/2026 | $114.33 | $112.59 (-1.52%) | $116.05 | $112.00 | 180.60 K | $980.62 M |
| 04/15/2026 | $113.31 | $115.01 (1.5%) | $115.45 | $112.31 | 212.50 K | $1.00 B |
| 04/14/2026 | $112.85 | $113.53 (0.6%) | $114.50 | $111.40 | 199.22 K | $988.81 M |
| 04/13/2026 | $112.80 | $113.22 (0.37%) | $113.52 | $111.75 | 53.90 K | $986.11 M |
| 04/10/2026 | $115.75 | $113.14 (-2.25%) | $115.97 | $112.31 | 68.30 K | $985.41 M |
| 04/09/2026 | $113.72 | $116.32 (2.29%) | $116.92 | $112.97 | 187.90 K | $1.01 B |
| 04/08/2026 | $114.82 | $114.97 (0.13%) | $116.30 | $113.85 | 72.00 K | $1.00 B |
| 04/07/2026 | $108.79 | $111.14 (2.16%) | $111.17 | $108.21 | 118.75 K | $967.99 M |
| 04/06/2026 | $108.95 | $109.39 (0.4%) | $111.14 | $106.73 | 79.11 K | $952.75 M |
| 04/02/2026 | $108.38 | $108.95 (0.53%) | $109.92 | $106.81 | 63.84 K | $948.92 M |
| 04/01/2026 | $108.24 | $108.61 (0.34%) | $111.43 | $107.75 | 78.83 K | $945.96 M |
| 03/31/2026 | $107.44 | $107.50 (0.06%) | $113.75 | $104.91 | 130.80 K | $936.29 M |
| 03/30/2026 | $107.16 | $105.95 (-1.13%) | $107.20 | $105.73 | 73.70 K | $922.79 M |
| 03/27/2026 | $105.80 | $106.52 (0.68%) | $107.18 | $104.52 | 70.70 K | $927.75 M |
| 03/26/2026 | $105.57 | $106.76 (1.13%) | $107.29 | $105.50 | 76.60 K | $929.85 M |
| 03/25/2026 | $109.13 | $106.85 (-2.09%) | $110.11 | $106.62 | 166.50 K | $930.63 M |
| 03/24/2026 | $106.66 | $108.28 (1.52%) | $109.28 | $106.38 | 80.80 K | $943.08 M |
| 03/23/2026 | $106.58 | $107.91 (1.25%) | $109.84 | $106.58 | 77.30 K | $939.86 M |
| 03/20/2026 | $106.15 | $105.47 (-0.64%) | $107.00 | $104.76 | 139.90 K | $918.61 M |
| 03/19/2026 | $104.80 | $106.15 (1.29%) | $107.93 | $103.51 | 119.73 K | $924.53 M |
| 03/18/2026 | $106.61 | $105.32 (-1.21%) | $108.96 | $104.90 | 150.74 K | $917.30 M |
| 03/17/2026 | $111.62 | $107.33 (-3.84%) | $112.20 | $107.21 | 124.70 K | $934.81 M |
| 03/16/2026 | $110.02 | $110.38 (0.33%) | $111.38 | $107.35 | 135.90 K | $961.37 M |
| 03/13/2026 | $109.81 | $109.99 (0.16%) | $114.46 | $108.57 | 113.42 K | $957.98 M |
| 03/12/2026 | $98.49 | $106.01 (7.64%) | $106.73 | $98.49 | 129.20 K | $923.31 M |
| 03/11/2026 | $99.05 | $99.04 (-0.01%) | $100.49 | $98.00 | 38.50 K | $862.61 M |
| 03/10/2026 | $98.90 | $100.06 (1.17%) | $101.92 | $97.96 | 66.00 K | $871.49 M |
| 03/09/2026 | $97.64 | $98.67 (1.05%) | $99.77 | $94.00 | 111.31 K | $859.38 M |
| 03/06/2026 | $99.24 | $99.33 (0.09%) | $99.84 | $97.60 | 54.34 K | $865.13 M |
| 03/05/2026 | $101.92 | $101.65 (-0.26%) | $101.93 | $99.75 | 61.33 K | $885.34 M |
| 03/04/2026 | $102.65 | $102.75 (0.1%) | $103.64 | $101.70 | 40.10 K | $894.92 M |
| 03/03/2026 | $100.58 | $102.00 (1.41%) | $102.98 | $100.37 | 74.80 K | $888.39 M |
| 03/02/2026 | $99.50 | $103.09 (3.61%) | $103.64 | $99.50 | 80.90 K | $897.88 M |
| 02/27/2026 | $104.04 | $100.98 (-2.94%) | $106.35 | $100.29 | 63.70 K | $879.50 M |
| 02/26/2026 | $107.45 | $106.19 (-1.17%) | $111.01 | $105.17 | 72.10 K | $924.88 M |
| 02/25/2026 | $104.41 | $106.89 (2.38%) | $108.04 | $103.84 | 65.35 K | $930.98 M |
| 02/24/2026 | $103.25 | $104.14 (0.86%) | $104.24 | $102.19 | 104.50 K | $907.03 M |
| 02/23/2026 | $105.02 | $103.24 (-1.69%) | $105.10 | $102.22 | 64.33 K | $899.19 M |
| 02/20/2026 | $106.84 | $107.52 (0.64%) | $108.96 | $105.51 | 96.81 K | $936.46 M |
| 02/19/2026 | $106.80 | $106.75 (-0.05%) | $107.39 | $105.42 | 58.10 K | $929.76 M |
| 02/18/2026 | $109.77 | $107.94 (-1.67%) | $112.75 | $107.18 | 95.01 K | $940.12 M |
| 02/17/2026 | $109.39 | $110.42 (0.94%) | $111.64 | $109.11 | 100.10 K | $961.72 M |
| 02/13/2026 | $105.97 | $108.93 (2.79%) | $109.47 | $105.33 | 63.23 K | $948.75 M |
| 02/12/2026 | $110.36 | $106.46 (-3.53%) | $110.61 | $106.06 | 83.80 K | $927.23 M |
| 02/11/2026 | $114.12 | $109.00 (-4.49%) | $114.90 | $108.44 | 65.94 K | $949.35 M |
| 02/10/2026 | $116.72 | $113.05 (-3.14%) | $118.15 | $112.50 | 61.80 K | $984.63 M |
| 02/09/2026 | $114.86 | $115.97 (0.97%) | $117.07 | $114.86 | 53.70 K | $1.01 B |
| 02/06/2026 | $115.32 | $115.37 (0.04%) | $117.03 | $114.66 | 62.40 K | $1.00 B |
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.
