5 DAY PERFORMANCE
-21.04%
1 MONTH PERFORMANCE
-16.40%
3 MONTH PERFORMANCE
-25.36%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+1.93%
Esquire Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $128.27 | $126.91 (-1.06%) | $130.00 | $125.38 | 173.57 K | |
| 11/04/2026 | $127.25 | $127.36 (0.09%) | $130.00 | $125.88 | 158.70 K | $1.35 B |
| 11/03/2026 | $124.09 | $123.61 (-0.39%) | $125.62 | $122.75 | 154.25 K | $1.31 B |
| 11/02/2026 | $126.13 | $124.33 (-1.43%) | $128.22 | $123.90 | 179.01 K | $1.32 B |
| 10/30/2026 | $127.34 | $124.96 (-1.87%) | $128.15 | $124.43 | 140.70 K | $1.32 B |
| 10/29/2026 | $130.40 | $127.70 (-2.07%) | $131.76 | $126.25 | 130.10 K | $1.35 B |
| 10/28/2026 | $129.70 | $128.83 (-0.67%) | $131.60 | $127.31 | 245.40 K | $1.37 B |
| 10/27/2026 | $127.64 | $129.70 (1.61%) | $133.14 | $124.07 | 372.20 K | $1.37 B |
| 10/26/2026 | $124.15 | $123.84 (-0.25%) | $125.42 | $120.44 | 111.38 K | $1.31 B |
| 10/23/2026 | $122.29 | $123.54 (1.02%) | $124.71 | $122.29 | 146.14 K | $1.31 B |
| 10/22/2026 | $118.80 | $123.19 (3.7%) | $123.23 | $118.80 | 105.65 K | $1.02 B |
| 10/21/2026 | $119.39 | $118.72 (-0.56%) | $120.00 | $117.62 | 98.32 K | $981.05 M |
| 10/20/2026 | $117.62 | $119.21 (1.35%) | $121.00 | $117.50 | 121.81 K | $985.10 M |
| 10/19/2026 | $119.02 | $116.73 (-1.92%) | $119.13 | $116.35 | 121.24 K | $964.61 M |
| 10/16/2026 | $119.17 | $118.89 (-0.23%) | $120.53 | $117.73 | 171.71 K | $982.45 M |
| 10/15/2026 | $119.25 | $118.95 (-0.25%) | $119.67 | $117.39 | 152.32 K | $982.95 M |
| 10/14/2026 | $117.72 | $117.86 (0.12%) | $119.87 | $116.91 | 115.30 K | $973.94 M |
| 10/13/2026 | $121.61 | $120.18 (-1.18%) | $122.01 | $119.84 | 64.04 K | $993.11 M |
| 10/12/2026 | $118.30 | $121.18 (2.43%) | $122.20 | $118.23 | 109.74 K | $1.00 B |
| 10/09/2026 | $117.88 | $118.57 (0.59%) | $119.25 | $117.25 | 84.51 K | $979.81 M |
| 10/08/2026 | $115.80 | $118.06 (1.95%) | $118.18 | $115.14 | 116.41 K | $975.60 M |
| 10/07/2026 | $115.21 | $115.70 (0.43%) | $116.58 | $113.53 | 148.90 K | $956.09 M |
| 10/06/2026 | $118.74 | $116.44 (-1.94%) | $120.48 | $116.44 | 149.62 K | $962.21 M |
| 10/05/2026 | $119.92 | $118.02 (-1.58%) | $120.24 | $117.83 | 165.32 K | $975.27 M |
| 10/02/2026 | $119.16 | $119.92 (0.64%) | $121.95 | $118.75 | 129.92 K | $990.97 M |
| 10/01/2026 | $116.41 | $118.19 (1.53%) | $118.69 | $114.55 | 142.71 K | $976.67 M |
| 09/30/2026 | $118.38 | $116.37 (-1.7%) | $120.06 | $116.27 | 169.40 K | $961.63 M |
| 09/29/2026 | $119.60 | $117.82 (-1.49%) | $121.10 | $117.22 | 121.02 K | $973.61 M |
| 09/28/2026 | $121.70 | $119.69 (-1.65%) | $122.23 | $119.49 | 122.40 K | $989.07 M |
| 09/25/2026 | $124.14 | $122.28 (-1.5%) | $126.16 | $122.16 | 125.35 K | $1.01 B |
| 09/24/2026 | $121.99 | $123.17 (0.97%) | $124.42 | $121.70 | 163.10 K | $1.02 B |
| 09/23/2026 | $121.05 | $121.36 (0.26%) | $122.43 | $120.29 | 117.81 K | $1.00 B |
| 09/22/2026 | $122.26 | $121.05 (-0.99%) | $123.63 | $120.56 | 163.30 K | $1.00 B |
| 09/21/2026 | $123.19 | $122.06 (-0.92%) | $125.50 | $121.83 | 232.30 K | $1.01 B |
| 09/18/2026 | $123.66 | $123.20 (-0.37%) | $125.65 | $122.19 | 818.03 K | $1.02 B |
| 09/17/2026 | $122.37 | $123.66 (1.05%) | $124.55 | $121.85 | 318.04 K | $1.02 B |
| 09/16/2026 | $121.20 | $121.12 (-0.07%) | $122.20 | $119.14 | 336.94 K | $1.00 B |
| 09/15/2026 | $119.78 | $121.74 (1.64%) | $121.83 | $119.50 | 185.60 K | $1.01 B |
| 09/14/2026 | $119.29 | $120.33 (0.87%) | $121.97 | $118.77 | 281.51 K | $994.35 M |
| 09/11/2026 | $120.87 | $119.86 (-0.84%) | $121.00 | $119.00 | 192.35 K | $990.47 M |
| 09/10/2026 | $117.64 | $119.13 (1.27%) | $119.25 | $116.66 | 132.60 K | $984.44 M |
| 09/09/2026 | $116.59 | $117.52 (0.8%) | $118.02 | $115.63 | 200.44 K | $971.13 M |
| 09/08/2026 | $119.40 | $118.28 (-0.94%) | $121.20 | $118.25 | 153.55 K | $977.41 M |
| 09/04/2026 | $119.74 | $118.96 (-0.65%) | $120.70 | $116.61 | 162.45 K | $983.03 M |
| 09/03/2026 | $115.38 | $121.24 (5.08%) | $121.98 | $115.38 | 207.06 K | $1.00 B |
| 09/02/2026 | $112.36 | $114.47 (1.88%) | $114.93 | $112.27 | 191.24 K | $945.93 M |
| 09/01/2026 | $111.72 | $111.56 (-0.14%) | $112.49 | $110.28 | 107.91 K | $921.88 M |
| 08/31/2026 | $112.23 | $111.72 (-0.45%) | $113.17 | $111.00 | 139.20 K | $923.20 M |
| 08/28/2026 | $114.58 | $112.35 (-1.95%) | $115.00 | $112.06 | 101.60 K | $928.41 M |
| 08/27/2026 | $111.96 | $114.12 (1.93%) | $114.87 | $111.30 | 224.71 K | $943.04 M |
| 08/26/2026 | $113.45 | $112.66 (-0.7%) | $113.82 | $112.25 | 99.90 K | $930.97 M |
| 08/25/2026 | $115.59 | $112.86 (-2.36%) | $115.59 | $112.58 | 99.32 K | $932.63 M |
| 08/24/2026 | $115.45 | $114.81 (-0.55%) | $117.43 | $114.60 | 103.30 K | $948.74 M |
| 08/21/2026 | $114.68 | $115.31 (0.55%) | $116.36 | $112.42 | 103.25 K | $952.87 M |
| 08/20/2026 | $116.46 | $113.44 (-2.59%) | $117.41 | $113.43 | 157.02 K | $937.42 M |
| 08/19/2026 | $121.87 | $116.57 (-4.35%) | $122.13 | $116.35 | 159.34 K | $963.28 M |
| 08/18/2026 | $124.27 | $121.67 (-2.09%) | $124.27 | $120.63 | 213.60 K | $1.01 B |
| 08/17/2026 | $128.11 | $124.09 (-3.14%) | $129.00 | $123.89 | 200.40 K | $1.03 B |
| 08/14/2026 | $131.69 | $128.06 (-2.76%) | $132.62 | $126.95 | 195.10 K | $1.06 B |
| 08/13/2026 | $133.89 | $131.63 (-1.69%) | $134.65 | $131.61 | 115.94 K | $1.09 B |
| 08/12/2026 | $133.13 | $132.89 (-0.18%) | $134.48 | $132.25 | 160.90 K | $1.10 B |
| 08/11/2026 | $128.99 | $132.92 (3.05%) | $133.25 | $128.99 | 102.65 K | $1.10 B |
| 08/10/2026 | $130.37 | $129.03 (-1.03%) | $131.00 | $128.51 | 132.50 K | $1.07 B |
| 08/07/2026 | $130.89 | $131.38 (0.37%) | $131.78 | $129.32 | 79.00 K | $1.09 B |
| 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 |
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.
