5 DAY PERFORMANCE
+9.20%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+30.43%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
+61.90%
Esquire Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $72.53 | $72.10 (-0.59%) | $75.97 | $71.19 | 43,990 | $558.55 M |
| 03/11/2025 | $71.27 | $71.05 (-0.31%) | $72.06 | $70.62 | 38,700 | $555.27 M |
| 03/10/2025 | $71.59 | $70.74 (-1.19%) | $71.59 | $68.90 | 91,200 | $552.85 M |
| 03/07/2025 | $72.06 | $72.19 (0.18%) | $72.73 | $70.07 | 51,700 | $564.18 M |
| 03/06/2025 | $73.59 | $72.28 (-1.78%) | $73.59 | $71.72 | 44,400 | $564.88 M |
| 03/05/2025 | $73.57 | $73.87 (0.41%) | $73.87 | $71.96 | 50,100 | $577.31 M |
| 03/04/2025 | $75.84 | $73.98 (-2.45%) | $77.51 | $72.82 | 53,300 | $578.17 M |
| 03/03/2025 | $78.40 | $76.78 (-2.07%) | $79.60 | $76.70 | 55,900 | $600.05 M |
| 02/28/2025 | $77.90 | $77.12 (-1%) | $79.22 | $76.70 | 209,722 | $602.71 M |
| 02/27/2025 | $77.44 | $76.90 (-0.7%) | $77.60 | $76.33 | 60,200 | $600.99 M |
| 02/26/2025 | $77.34 | $77.44 (0.13%) | $78.53 | $77.33 | 41,429 | $605.21 M |
| 02/25/2025 | $80.39 | $77.31 (-3.83%) | $81.15 | $76.96 | 62,000 | $604.19 M |
| 02/24/2025 | $79.94 | $79.22 (-0.9%) | $82.92 | $78.48 | 54,533 | $619.12 M |
| 02/21/2025 | $82.68 | $78.97 (-4.49%) | $82.68 | $78.91 | 51,000 | $617.17 M |
| 02/20/2025 | $84.22 | $81.90 (-2.75%) | $86.15 | $81.62 | 50,647 | $640.06 M |
| 02/19/2025 | $84.93 | $85.67 (0.87%) | $85.94 | $84.77 | 45,802 | $669.53 M |
| 02/18/2025 | $83.58 | $85.59 (2.4%) | $85.61 | $82.85 | 46,200 | $668.90 M |
| 02/14/2025 | $85.74 | $83.78 (-2.29%) | $86.40 | $83.70 | 55,600 | $654.76 M |
| 02/13/2025 | $83.42 | $85.31 (2.27%) | $85.34 | $83.42 | 54,543 | $666.71 M |
| 02/12/2025 | $84.04 | $83.57 (-0.56%) | $84.85 | $82.52 | 50,000 | $653.12 M |
| 02/11/2025 | $83.61 | $85.31 (2.03%) | $85.72 | $83.27 | 52,937 | $666.71 M |
| 02/10/2025 | $85.37 | $84.49 (-1.03%) | $86.82 | $84.48 | 59,733 | $660.31 M |
| 02/07/2025 | $87.89 | $85.32 (-2.92%) | $87.93 | $85.32 | 46,500 | $666.79 M |
| 02/06/2025 | $87.11 | $88.00 (1.02%) | $88.00 | $85.50 | 76,300 | $687.74 M |
| 02/05/2025 | $87.36 | $87.00 (-0.41%) | $88.07 | $86.66 | 74,209 | $679.92 M |
| 02/04/2025 | $85.56 | $87.19 (1.91%) | $87.20 | $85.34 | 48,843 | $681.41 M |
| 02/03/2025 | $87.46 | $85.82 (-1.88%) | $88.01 | $85.68 | 178,300 | $670.70 M |
| 01/31/2025 | $87.87 | $89.37 (1.71%) | $90.18 | $87.50 | 104,300 | $698.44 M |
| 01/30/2025 | $85.91 | $87.42 (1.76%) | $89.39 | $85.91 | 311,100 | $683.20 M |
| 01/29/2025 | $85.69 | $85.27 (-0.49%) | $88.28 | $84.12 | 335,417 | $666.40 M |
| 01/28/2025 | $83.88 | $85.82 (2.31%) | $85.92 | $81.10 | 246,410 | $670.70 M |
| 01/27/2025 | $81.89 | $84.26 (2.89%) | $84.76 | $81.40 | 76,700 | $658.51 M |
| 01/24/2025 | $84.60 | $82.27 (-2.75%) | $85.22 | $82.00 | 90,000 | $642.96 M |
| 01/23/2025 | $87.74 | $86.12 (-1.85%) | $88.94 | $85.17 | 86,018 | $673.04 M |
| 01/22/2025 | $87.82 | $89.00 (1.34%) | $89.17 | $87.09 | 104,900 | $695.55 M |
| 01/21/2025 | $87.66 | $87.94 (0.32%) | $90.00 | $87.50 | 113,800 | $687.27 M |
| 01/17/2025 | $84.94 | $86.84 (2.24%) | $86.88 | $83.72 | 138,519 | $678.67 M |
| 01/16/2025 | $83.03 | $84.27 (1.49%) | $84.41 | $82.70 | 72,132 | $658.59 M |
| 01/15/2025 | $81.43 | $83.24 (2.22%) | $83.36 | $81.43 | 56,105 | $650.54 M |
| 01/14/2025 | $79.21 | $80.24 (1.3%) | $81.00 | $79.01 | 48,828 | $627.09 M |
| 01/13/2025 | $77.50 | $78.87 (1.77%) | $79.24 | $77.50 | 42,300 | $616.38 M |
| 01/10/2025 | $79.83 | $78.20 (-2.04%) | $81.41 | $76.97 | 69,000 | $611.15 M |
| 01/08/2025 | $80.66 | $81.00 (0.42%) | $82.56 | $80.27 | 58,430 | $633.03 M |
| 01/07/2025 | $78.84 | $80.50 (2.11%) | $80.78 | $78.84 | 102,506 | $629.12 M |
| 01/06/2025 | $79.48 | $78.83 (-0.82%) | $79.70 | $78.60 | 33,424 | $616.07 M |
| 01/03/2025 | $78.50 | $79.53 (1.31%) | $79.95 | $77.16 | 100,024 | $621.54 M |
| 01/02/2025 | $79.49 | $78.10 (-1.75%) | $80.66 | $76.99 | 50,400 | $610.37 M |
| 12/31/2024 | $81.43 | $79.50 (-2.37%) | $81.68 | $79.49 | 53,642 | $621.31 M |
| 12/30/2024 | $78.73 | $79.94 (1.54%) | $80.28 | $77.51 | 31,824 | $624.75 M |
| 12/27/2024 | $79.50 | $78.78 (-0.91%) | $80.01 | $77.98 | 52,614 | $615.68 M |
| 12/26/2024 | $78.99 | $79.97 (1.24%) | $80.13 | $78.64 | 22,100 | $624.98 M |
| 12/24/2024 | $79.17 | $79.13 (-0.05%) | $80.40 | $78.51 | 26,600 | $618.42 M |
| 12/23/2024 | $78.60 | $78.97 (0.47%) | $79.63 | $77.84 | 38,200 | $617.17 M |
| 12/20/2024 | $76.99 | $78.61 (2.1%) | $79.46 | $76.99 | 91,109 | $614.35 M |
| 12/19/2024 | $79.59 | $77.50 (-2.63%) | $79.59 | $76.25 | 106,606 | $605.68 M |
| 12/18/2024 | $80.61 | $78.93 (-2.08%) | $80.61 | $77.41 | 235,102 | $616.85 M |
| 12/17/2024 | $78.49 | $77.75 (-0.94%) | $78.49 | $77.15 | 44,500 | $607.63 M |
| 12/16/2024 | $77.23 | $78.76 (1.98%) | $79.74 | $77.18 | 22,900 | $615.52 M |
| 12/13/2024 | $78.44 | $77.17 (-1.62%) | $78.47 | $77.15 | 28,700 | $603.10 M |
| 12/12/2024 | $77.80 | $78.51 (0.91%) | $79.26 | $77.28 | 55,441 | $613.57 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.
