Esquire Financial Holdings, Inc. - Common Stock (ESQ)

Historical Prices For Esquire Financial Holdings, Inc. - Common Stock (ESQ)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	95.16	97.81	92.39	92.91	62,051	92.91
10/29/2025	99.74	100.11	94.78	95.55	60,247	95.55
10/28/2025	98.35	100.07	98.35	99.33	49,416	99.33
10/27/2025	102.82	103.58	98.40	98.40	45,204	98.40
10/24/2025	103.21	104.10	102.52	102.63	59,457	102.63
10/23/2025	102.34	103.91	100.52	102.50	41,802	102.50
10/22/2025	101.35	102.44	100.52	101.63	45,979	101.63
10/21/2025	101.87	102.72	100.61	100.86	43,405	100.86
10/20/2025	100.00	102.50	100.00	102.50	95,570	102.50
10/17/2025	99.06	100.79	97.27	99.88	73,360	99.88
10/16/2025	102.59	102.59	97.22	98.40	105,239	98.40
10/15/2025	104.24	104.24	101.25	103.07	77,680	103.07
10/14/2025	99.44	104.26	99.39	103.96	75,822	103.96
10/13/2025	100.81	101.28	99.35	100.46	51,946	100.46
10/10/2025	103.46	104.88	99.87	99.88	54,329	99.88
10/09/2025	103.63	104.00	101.55	103.06	37,530	103.06
10/08/2025	104.71	0.00	103.45	103.95	41,777	103.95
10/07/2025	104.67	105.59	103.66	103.99	41,770	103.99
10/06/2025	101.69	104.67	100.89	104.67	78,474	104.67
10/03/2025	101.00	101.70	100.52	100.89	44,918	100.89
10/02/2025	100.19	100.92	98.89	100.55	70,098	100.55
10/01/2025	101.27	101.97	100.00	100.57	52,508	100.57
9/30/2025	101.68	102.80	100.54	102.06	71,821	102.06
9/29/2025	103.62	103.62	101.48	101.74	65,392	101.74
9/26/2025	104.74	104.74	103.32	103.57	44,925	103.57
9/25/2025	103.60	104.72	103.00	104.24	68,268	104.24
9/24/2025	105.76	105.89	103.50	104.08	42,751	104.08
9/23/2025	104.24	107.25	104.24	105.19	55,334	105.19
9/22/2025	103.41	104.44	102.83	104.24	48,985	104.24
9/19/2025	105.20	105.42	102.88	103.41	282,791	103.41
9/18/2025	100.84	104.27	100.59	104.27	70,931	104.27
9/17/2025	100.00	102.84	99.35	100.55	78,289	100.55
9/16/2025	100.38	104.39	98.89	99.31	103,492	99.31
9/15/2025	97.14	98.08	96.38	97.71	40,854	97.71
9/12/2025	97.70	98.72	95.42	97.03	53,399	97.03
9/11/2025	97.41	97.96	96.11	97.51	40,313	97.51
9/10/2025	97.50	98.88	96.72	96.97	41,700	96.97
9/09/2025	97.95	98.51	96.89	97.50	36,270	97.50
9/08/2025	97.61	98.32	96.92	98.15	38,605	98.15
9/05/2025	97.00	98.17	96.54	97.01	48,420	97.01
9/04/2025	95.96	97.17	95.56	96.86	35,699	96.86
9/03/2025	95.80	97.43	92.33	95.38	46,755	95.38
9/02/2025	96.98	97.75	95.43	96.25	65,961	96.25
8/29/2025	99.98	100.87	97.83	98.10	70,123	98.10
8/28/2025	100.37	100.70	99.50	100.30	51,416	100.30
8/27/2025	100.62	101.76	99.99	100.36	65,336	100.36
8/26/2025	99.00	100.89	98.77	100.48	66,957	100.48
8/25/2025	99.38	100.00	98.22	98.74	42,886	98.74
8/22/2025	97.96	100.69	97.25	99.44	116,461	99.44
8/21/2025	96.63	97.63	94.19	97.41	44,145	97.41
8/20/2025	96.23	96.87	95.66	96.80	54,684	96.80
8/19/2025	96.47	97.71	95.47	95.75	60,237	95.75
8/18/2025	95.51	96.98	94.85	96.98	42,647	96.98
8/15/2025	97.62	97.92	95.22	95.55	107,662	95.55
8/14/2025	97.75	98.11	94.83	97.49	55,947	97.31
8/13/2025	98.45	99.28	97.25	98.79	52,994	98.61
8/12/2025	94.00	98.55	93.40	97.88	99,543	97.70
8/11/2025	94.03	94.83	92.95	93.75	196,831	93.58
8/08/2025	93.01	93.89	91.64	93.57	131,047	93.40
8/07/2025	94.90	95.44	92.26	92.99	56,580	92.82
8/06/2025	94.63	95.10	93.81	94.23	39,123	94.06
8/05/2025	95.03	95.33	92.81	94.63	60,426	94.46
8/04/2025	94.27	94.86	93.29	94.65	52,901	94.48
8/01/2025	95.26	95.26	90.57	93.44	90,777	93.27
7/31/2025	95.25	96.28	94.72	95.88	58,850	95.71