Esquire Financial Holdings, Inc. (ESQ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 48.51 | 48.87 | 48.34 | 48.51 | 48.51 | 19,568 |
| 02 May 2024 | 47.31 | 48.58 | 47.31 | 48.22 | 48.22 | 31,500 |
| 01 May 2024 | 47.18 | 48.12 | 47.18 | 47.63 | 47.63 | 19,500 |
| 30 Apr 2024 | 46.30 | 47.47 | 46.18 | 47.06 | 47.06 | 44,900 |
| 29 Apr 2024 | 49.48 | 49.55 | 47.03 | 47.04 | 47.04 | 55,300 |
| 26 Apr 2024 | 47.95 | 49.31 | 47.35 | 49.12 | 49.12 | 63,100 |
| 25 Apr 2024 | 47.00 | 47.83 | 46.26 | 47.40 | 47.40 | 46,000 |
| 24 Apr 2024 | 46.31 | 46.97 | 46.31 | 46.95 | 46.95 | 13,100 |
| 23 Apr 2024 | 46.20 | 47.00 | 46.09 | 46.81 | 46.81 | 44,400 |
| 22 Apr 2024 | 46.37 | 47.36 | 46.13 | 46.56 | 46.56 | 50,300 |
| 19 Apr 2024 | 44.73 | 46.61 | 44.73 | 46.60 | 46.60 | 64,300 |
| 18 Apr 2024 | 44.60 | 45.42 | 44.45 | 45.01 | 45.01 | 51,800 |
| 17 Apr 2024 | 45.19 | 45.19 | 44.49 | 44.60 | 44.60 | 49,400 |
| 16 Apr 2024 | 44.90 | 45.41 | 44.65 | 44.81 | 44.81 | 78,700 |
| 15 Apr 2024 | 46.33 | 46.53 | 45.04 | 45.30 | 45.30 | 20,900 |
| 12 Apr 2024 | 45.20 | 46.09 | 45.11 | 46.06 | 46.06 | 84,800 |
| 11 Apr 2024 | 46.15 | 46.16 | 45.11 | 45.31 | 45.31 | 39,600 |
| 10 Apr 2024 | 46.58 | 47.39 | 45.11 | 45.75 | 45.75 | 79,800 |
| 09 Apr 2024 | 47.83 | 47.83 | 46.97 | 47.56 | 47.56 | 71,000 |
| 08 Apr 2024 | 46.52 | 48.07 | 46.52 | 47.33 | 47.33 | 81,100 |
| 05 Apr 2024 | 46.14 | 46.58 | 45.80 | 46.42 | 46.42 | 73,000 |
| 04 Apr 2024 | 45.97 | 47.15 | 45.97 | 46.61 | 46.61 | 46,900 |
| 03 Apr 2024 | 45.56 | 46.37 | 45.56 | 45.80 | 45.80 | 29,000 |
| 02 Apr 2024 | 47.52 | 47.52 | 45.31 | 45.66 | 45.66 | 59,900 |
| 01 Apr 2024 | 47.35 | 47.75 | 46.80 | 47.73 | 47.73 | 68,300 |
| 28 Mar 2024 | 46.83 | 47.50 | 46.51 | 47.47 | 47.47 | 54,900 |
| 27 Mar 2024 | 46.30 | 47.04 | 45.96 | 47.02 | 47.02 | 34,100 |
| 26 Mar 2024 | 47.00 | 47.20 | 45.85 | 45.97 | 45.97 | 37,300 |
| 25 Mar 2024 | 47.36 | 48.23 | 46.75 | 46.97 | 46.97 | 29,400 |
| 22 Mar 2024 | 48.77 | 48.77 | 47.31 | 47.63 | 47.63 | 41,400 |
| 21 Mar 2024 | 49.04 | 49.76 | 48.05 | 48.44 | 48.44 | 36,200 |
| 20 Mar 2024 | 46.74 | 49.44 | 46.33 | 49.05 | 49.05 | 39,300 |
| 19 Mar 2024 | 46.49 | 46.80 | 46.41 | 46.52 | 46.52 | 30,600 |
| 18 Mar 2024 | 47.19 | 47.19 | 46.10 | 46.50 | 46.50 | 48,700 |
| 15 Mar 2024 | 47.60 | 48.20 | 47.00 | 47.35 | 47.35 | 104,200 |
| 14 Mar 2024 | 47.97 | 47.97 | 47.41 | 47.73 | 47.73 | 26,900 |
| 13 Mar 2024 | 48.87 | 49.09 | 47.81 | 48.40 | 48.40 | 27,100 |
| 12 Mar 2024 | 48.84 | 49.26 | 48.50 | 48.69 | 48.69 | 12,200 |
| 11 Mar 2024 | 49.41 | 49.42 | 48.85 | 48.99 | 48.99 | 15,900 |
| 08 Mar 2024 | 50.00 | 50.20 | 49.21 | 49.66 | 49.66 | 22,400 |
| 07 Mar 2024 | 49.81 | 50.08 | 49.15 | 49.25 | 49.25 | 14,600 |
| 06 Mar 2024 | 50.30 | 50.63 | 49.49 | 50.41 | 50.41 | 34,600 |
| 05 Mar 2024 | 49.89 | 50.25 | 49.48 | 49.84 | 49.84 | 54,300 |
| 04 Mar 2024 | 50.01 | 51.92 | 49.22 | 49.70 | 49.70 | 50,500 |
| 01 Mar 2024 | 50.12 | 50.91 | 49.77 | 50.17 | 50.17 | 11,200 |
| 29 Feb 2024 | 51.43 | 51.72 | 50.52 | 50.78 | 50.78 | 13,500 |
| 28 Feb 2024 | 49.79 | 50.47 | 49.09 | 50.47 | 50.47 | 25,300 |
| 27 Feb 2024 | 50.08 | 50.44 | 49.75 | 49.87 | 49.87 | 15,600 |
| 26 Feb 2024 | 50.10 | 50.18 | 49.12 | 49.70 | 49.70 | 24,900 |
| 23 Feb 2024 | 49.26 | 50.15 | 49.01 | 49.88 | 49.88 | 12,000 |
| 22 Feb 2024 | 49.53 | 49.71 | 49.00 | 49.26 | 49.26 | 32,100 |
| 21 Feb 2024 | 49.17 | 50.00 | 49.17 | 49.61 | 49.61 | 22,100 |
| 20 Feb 2024 | 49.49 | 50.10 | 49.01 | 49.76 | 49.76 | 23,300 |
| 16 Feb 2024 | 50.18 | 50.50 | 47.96 | 49.76 | 49.76 | 39,800 |
| 15 Feb 2024 | 49.96 | 51.00 | 48.76 | 50.51 | 50.51 | 34,200 |
| 14 Feb 2024 | 49.31 | 49.52 | 47.54 | 49.37 | 49.37 | 18,600 |
| 14 Feb 2024 | 0.15 Dividend | |||||
| 13 Feb 2024 | 47.52 | 48.13 | 47.26 | 47.75 | 47.60 | 57,800 |
| 12 Feb 2024 | 47.51 | 49.41 | 47.51 | 49.03 | 48.88 | 32,800 |
| 09 Feb 2024 | 47.81 | 47.81 | 46.63 | 47.48 | 47.33 | 31,700 |
| 08 Feb 2024 | 47.00 | 47.60 | 46.72 | 47.27 | 47.12 | 69,400 |
| 07 Feb 2024 | 49.04 | 49.20 | 47.10 | 47.47 | 47.32 | 72,000 |
| 06 Feb 2024 | 48.90 | 49.98 | 47.76 | 49.31 | 49.16 | 26,700 |
| 05 Feb 2024 | 50.06 | 50.39 | 48.88 | 49.32 | 49.17 | 21,600 |
| 02 Feb 2024 | 49.51 | 51.62 | 49.51 | 50.18 | 50.02 | 25,300 |
| 01 Feb 2024 | 50.58 | 50.58 | 48.84 | 50.26 | 50.10 | 42,400 |
| 31 Jan 2024 | 53.00 | 53.00 | 49.78 | 49.86 | 49.70 | 22,000 |
| 30 Jan 2024 | 53.73 | 54.78 | 52.79 | 53.74 | 53.57 | 181,000 |
| 29 Jan 2024 | 53.25 | 54.80 | 52.81 | 54.21 | 54.04 | 184,600 |
| 26 Jan 2024 | 51.14 | 53.49 | 50.87 | 52.66 | 52.49 | 166,000 |
| 25 Jan 2024 | 53.80 | 53.80 | 49.02 | 50.10 | 49.94 | 143,400 |
| 24 Jan 2024 | 49.76 | 50.21 | 48.80 | 49.27 | 49.12 | 8,000 |
| 23 Jan 2024 | 49.75 | 50.40 | 48.76 | 49.31 | 49.16 | 11,000 |
| 22 Jan 2024 | 49.90 | 50.52 | 48.46 | 49.49 | 49.33 | 12,600 |
| 19 Jan 2024 | 47.93 | 49.00 | 47.29 | 48.60 | 48.45 | 10,900 |
| 18 Jan 2024 | 47.95 | 48.82 | 47.09 | 47.79 | 47.64 | 8,000 |
| 17 Jan 2024 | 47.56 | 48.06 | 47.03 | 47.62 | 47.47 | 16,100 |
| 16 Jan 2024 | 47.00 | 48.48 | 46.89 | 48.02 | 47.87 | 18,700 |
| 12 Jan 2024 | 47.68 | 47.68 | 46.38 | 46.95 | 46.80 | 10,000 |
| 11 Jan 2024 | 46.86 | 47.82 | 46.11 | 47.26 | 47.11 | 16,500 |
| 10 Jan 2024 | 47.44 | 47.44 | 46.71 | 47.32 | 47.17 | 10,100 |
| 09 Jan 2024 | 48.00 | 48.76 | 47.10 | 47.26 | 47.11 | 25,200 |
| 08 Jan 2024 | 48.51 | 48.53 | 47.97 | 48.53 | 48.38 | 8,300 |
| 05 Jan 2024 | 47.48 | 48.65 | 47.48 | 48.10 | 47.95 | 10,600 |
| 04 Jan 2024 | 49.10 | 49.20 | 48.25 | 48.46 | 48.31 | 10,100 |
| 03 Jan 2024 | 50.08 | 50.24 | 48.05 | 48.64 | 48.49 | 17,100 |
| 02 Jan 2024 | 49.88 | 51.24 | 49.47 | 50.21 | 50.05 | 16,300 |
| 29 Dec 2023 | 50.59 | 51.24 | 49.91 | 49.96 | 49.80 | 12,800 |
| 28 Dec 2023 | 51.10 | 51.71 | 50.98 | 51.14 | 50.98 | 11,500 |
| 27 Dec 2023 | 51.00 | 51.33 | 50.56 | 51.10 | 50.94 | 10,500 |
| 26 Dec 2023 | 50.46 | 51.60 | 50.08 | 51.14 | 50.98 | 13,800 |
| 22 Dec 2023 | 49.29 | 50.19 | 49.00 | 49.99 | 49.83 | 38,200 |
| 21 Dec 2023 | 49.25 | 50.13 | 49.00 | 49.15 | 49.00 | 22,000 |
| 20 Dec 2023 | 49.24 | 50.74 | 48.83 | 49.02 | 48.87 | 25,200 |
| 19 Dec 2023 | 48.82 | 49.80 | 48.75 | 49.71 | 49.55 | 27,000 |
| 18 Dec 2023 | 48.22 | 48.63 | 47.56 | 47.94 | 47.79 | 22,900 |
| 15 Dec 2023 | 50.36 | 50.36 | 47.86 | 48.32 | 48.17 | 41,600 |
| 14 Dec 2023 | 50.34 | 50.48 | 49.59 | 50.00 | 49.84 | 35,700 |
| 13 Dec 2023 | 48.42 | 50.01 | 48.10 | 49.42 | 49.26 | 29,700 |
| 12 Dec 2023 | 48.01 | 48.99 | 48.01 | 48.15 | 48.00 | 11,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.