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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	69.19	71.49	69.14	71.24	58,027	71.24
4/03/2025	70.92	72.19	69.81	71.62	98,363	71.62
4/02/2025	74.43	74.88	72.67	74.25	87,123	74.25
4/01/2025	74.71	77.08	74.35	75.55	40,650	75.55
3/31/2025	74.58	75.89	74.48	75.38	58,204	75.38
3/28/2025	75.77	76.67	74.25	75.06	43,341	75.06
3/27/2025	76.25	76.55	75.37	76.10	34,729	76.10
3/26/2025	76.19	76.19	75.00	75.83	36,695	75.83
3/25/2025	74.98	76.97	74.98	75.68	45,772	75.68
3/24/2025	73.38	76.18	72.70	75.37	59,920	75.37
3/21/2025	72.65	73.66	71.36	72.18	244,897	72.18
3/20/2025	72.96	74.94	72.58	73.42	37,532	73.42
3/19/2025	72.16	73.81	72.16	73.55	49,913	73.55
3/18/2025	71.01	72.59	70.59	72.00	68,843	72.00
3/17/2025	72.68	73.43	71.30	71.30	50,805	71.30
3/14/2025	72.01	73.20	71.45	73.10	38,028	73.10
3/13/2025	72.44	72.55	71.02	71.36	29,913	71.36
3/12/2025	72.53	75.97	71.19	72.10	43,990	72.10
3/11/2025	71.27	72.06	70.62	71.05	38,683	71.05
3/10/2025	71.59	71.59	68.90	70.74	91,166	70.74
3/07/2025	72.06	72.73	70.07	72.19	51,668	72.19
3/06/2025	73.59	73.59	71.72	72.28	44,357	72.28
3/05/2025	73.57	73.87	71.96	73.87	50,065	73.87
3/04/2025	75.84	77.50	72.82	73.98	53,261	73.98
3/03/2025	78.40	79.60	76.70	76.78	55,858	76.78
2/28/2025	77.90	79.22	76.70	77.12	209,722	77.12
2/27/2025	77.44	77.60	76.33	76.90	60,198	76.90
2/26/2025	77.34	78.53	77.33	77.44	41,429	77.44
2/25/2025	80.39	81.15	76.96	77.31	61,998	77.31
2/24/2025	79.94	82.92	78.48	79.22	54,533	79.22
2/21/2025	82.68	82.68	78.91	78.97	50,969	78.97
2/20/2025	84.22	86.15	81.62	81.90	50,647	81.90
2/19/2025	84.93	85.94	84.77	85.67	45,802	85.67
2/18/2025	83.58	85.61	82.85	85.59	46,155	85.59
2/14/2025	85.74	86.40	83.70	83.78	55,554	83.78
2/13/2025	83.42	85.34	83.42	85.31	54,536	85.14
2/12/2025	84.04	84.85	82.52	83.57	49,960	83.40
2/11/2025	83.61	85.72	83.27	85.31	52,937	85.14
2/10/2025	85.37	86.82	84.48	84.49	59,733	84.32
2/07/2025	87.89	87.93	85.32	85.32	46,477	85.14
2/06/2025	87.11	88.00	85.50	88.00	76,298	87.82
2/05/2025	87.36	88.07	86.66	87.00	74,209	86.82
2/04/2025	85.56	87.20	85.34	87.19	48,843	87.01
2/03/2025	87.46	88.01	85.68	85.82	178,298	85.64
1/31/2025	87.87	90.18	87.50	89.37	104,254	89.19
1/30/2025	85.91	89.39	85.91	87.42	311,074	87.24
1/29/2025	85.69	88.28	84.12	85.27	335,417	85.10
1/28/2025	83.88	85.92	81.10	85.82	246,410	85.64
1/27/2025	81.89	84.76	81.40	84.26	76,697	84.09
1/24/2025	84.60	85.22	82.00	82.27	89,958	82.10
1/23/2025	87.74	88.94	85.17	86.12	86,018	85.94
1/22/2025	87.82	89.17	87.09	89.00	104,380	88.82
1/21/2025	87.66	90.00	87.50	87.94	113,770	87.76
1/17/2025	84.94	86.88	83.72	86.84	138,519	86.66
1/16/2025	83.03	84.41	82.70	84.27	72,132	84.10
1/15/2025	81.43	83.36	81.43	83.24	56,105	83.07
1/14/2025	79.21	81.00	79.01	80.24	48,828	80.08
1/13/2025	77.50	79.24	77.50	78.87	42,276	78.71
1/10/2025	79.83	81.41	76.97	78.20	68,963	78.04
1/08/2025	80.66	82.56	80.27	81.00	58,430	80.83
1/07/2025	78.84	80.78	78.84	80.50	102,506	80.33
1/06/2025	79.48	79.70	78.59	78.83	33,424	78.67