NasdaqCM - Nasdaq Real Time Price USD

Esquire Financial Holdings, Inc. (ESQ)

Compare
78.58 +1.41 (+1.83%)
As of 3:30:17 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 77.18 79.74 77.18 78.58 78.58 16,354
Dec 13, 2024 78.44 78.47 77.15 77.17 77.17 28,700
Dec 12, 2024 77.80 79.26 77.28 78.51 78.51 55,400
Dec 11, 2024 79.94 80.63 78.37 78.46 78.46 45,000
Dec 10, 2024 76.50 80.89 76.00 79.62 79.62 54,400
Dec 9, 2024 77.60 78.64 76.70 76.70 76.70 25,800
Dec 6, 2024 80.06 80.27 77.42 77.86 77.86 22,400
Dec 5, 2024 79.44 80.79 78.50 79.47 79.47 46,500
Dec 4, 2024 78.40 79.25 77.53 78.90 78.90 41,000
Dec 3, 2024 78.60 79.35 77.05 77.92 77.92 60,400
Dec 2, 2024 77.65 79.39 76.43 78.32 78.32 68,500
Nov 29, 2024 78.40 78.40 76.24 77.69 77.69 42,700
Nov 27, 2024 77.93 80.00 77.68 78.50 78.50 56,200
Nov 26, 2024 77.72 78.00 74.69 77.24 77.24 41,200
Nov 25, 2024 77.51 79.76 77.47 77.47 77.47 61,500
Nov 22, 2024 74.14 76.50 74.14 76.50 76.50 24,700
Nov 21, 2024 73.65 74.68 72.86 74.00 74.00 18,100
Nov 20, 2024 72.71 73.01 71.97 73.01 73.01 23,200
Nov 19, 2024 71.53 72.62 69.86 72.62 72.62 16,500
Nov 18, 2024 71.60 71.99 71.10 71.53 71.53 17,500
Nov 15, 2024 0.15 Dividend
Nov 15, 2024 72.51 73.00 70.60 71.76 71.76 29,000
Nov 14, 2024 74.18 75.11 72.13 72.66 72.51 29,400
Nov 13, 2024 76.35 76.49 74.40 74.40 74.25 19,100
Nov 12, 2024 75.23 76.91 74.53 75.66 75.50 43,400
Nov 11, 2024 73.64 75.59 73.00 75.40 75.24 25,500
Nov 8, 2024 72.31 73.02 72.24 72.52 72.37 13,800
Nov 7, 2024 71.50 73.76 71.40 71.81 71.66 60,200
Nov 6, 2024 72.01 76.00 70.02 73.86 73.71 63,300
Nov 5, 2024 63.10 68.00 63.10 67.96 67.82 18,200
Nov 4, 2024 66.62 66.62 65.12 65.86 65.72 21,900
Nov 1, 2024 66.81 67.98 66.49 66.49 66.35 15,900
Oct 31, 2024 67.44 67.71 66.58 66.58 66.44 15,100
Oct 30, 2024 67.02 69.00 67.02 67.13 66.99 18,100
Oct 29, 2024 66.31 68.15 65.78 67.43 67.29 20,800
Oct 28, 2024 65.53 66.82 65.51 66.76 66.62 22,100
Oct 25, 2024 66.29 66.50 64.33 64.60 64.47 25,400
Oct 24, 2024 64.50 65.86 63.00 65.74 65.60 31,700
Oct 23, 2024 62.90 63.19 62.61 62.83 62.70 33,000
Oct 22, 2024 65.04 65.04 63.01 63.23 63.10 25,700
Oct 21, 2024 66.65 66.95 63.72 63.82 63.69 16,200
Oct 18, 2024 67.56 67.78 66.30 66.45 66.31 13,700
Oct 17, 2024 67.65 67.70 66.81 67.55 67.41 11,500
Oct 16, 2024 66.06 67.40 66.06 67.27 67.13 29,000
Oct 15, 2024 64.31 67.06 64.31 65.29 65.16 20,900
Oct 14, 2024 63.69 64.74 63.69 64.31 64.18 16,400
Oct 11, 2024 61.81 63.69 61.81 63.69 63.56 24,800
Oct 10, 2024 61.25 61.86 61.13 61.70 61.57 16,200
Oct 9, 2024 61.22 62.65 60.95 61.78 61.65 11,100
Oct 8, 2024 61.54 62.03 61.46 61.53 61.40 10,800
Oct 7, 2024 61.26 61.69 61.00 61.64 61.51 16,300
Oct 4, 2024 61.94 62.67 61.25 61.25 61.12 23,100
Oct 3, 2024 61.26 61.71 60.64 61.33 61.20 31,500
Oct 2, 2024 61.82 63.11 60.42 60.83 60.70 35,400
Oct 1, 2024 63.58 63.94 62.36 62.60 62.47 29,000
Sep 30, 2024 64.22 66.18 64.22 65.21 65.08 89,100
Sep 27, 2024 64.33 64.94 63.23 64.38 64.25 48,200
Sep 26, 2024 63.94 64.81 63.23 63.23 63.10 23,700
Sep 25, 2024 64.37 64.37 62.53 63.45 63.32 33,100
Sep 24, 2024 63.77 64.00 61.71 63.09 62.96 32,800
Sep 23, 2024 63.05 64.44 62.62 63.31 63.18 23,800
Sep 20, 2024 64.56 64.56 62.88 63.09 62.96 49,700
Sep 19, 2024 64.43 64.94 62.80 64.55 64.42 15,600
Sep 18, 2024 62.44 64.54 61.46 63.27 63.14 31,700
Sep 17, 2024 62.40 64.18 62.24 62.60 62.47 19,300
Sep 16, 2024 60.80 62.31 60.50 62.08 61.95 23,400
Sep 13, 2024 61.09 61.59 60.84 61.05 60.92 20,800
Sep 12, 2024 60.22 61.15 59.95 60.44 60.32 29,500
Sep 11, 2024 59.54 60.30 59.00 59.72 59.60 14,600
Sep 10, 2024 59.85 60.94 59.22 60.89 60.76 16,000
Sep 9, 2024 59.94 61.00 59.76 59.76 59.64 17,200
Sep 6, 2024 59.49 60.28 58.88 59.50 59.38 60,900
Sep 5, 2024 59.00 59.58 58.69 59.45 59.33 13,000
Sep 4, 2024 60.36 60.37 58.76 59.54 59.42 16,800
Sep 3, 2024 61.08 61.18 57.00 60.14 60.02 21,800
Aug 30, 2024 60.58 61.58 60.53 61.53 61.40 9,300
Aug 29, 2024 60.41 61.80 60.33 61.04 60.91 12,500
Aug 28, 2024 61.22 61.69 60.02 60.32 60.20 15,900
Aug 27, 2024 60.18 61.16 60.18 60.79 60.66 17,600
Aug 26, 2024 61.57 61.65 60.67 60.71 60.58 13,700
Aug 23, 2024 59.08 62.11 59.08 61.26 61.13 42,500
Aug 22, 2024 58.33 58.71 57.38 58.44 58.32 45,900
Aug 21, 2024 57.32 58.24 56.78 58.20 58.08 23,800
Aug 20, 2024 58.03 58.03 57.01 57.74 57.62 17,900
Aug 19, 2024 57.62 58.44 56.85 57.95 57.83 26,300
Aug 16, 2024 56.64 57.59 56.50 57.40 57.28 24,000
Aug 15, 2024 0.15 Dividend
Aug 15, 2024 56.50 57.34 56.13 56.66 56.54 15,200
Aug 14, 2024 55.20 55.62 55.15 55.42 55.16 10,400
Aug 13, 2024 55.19 56.25 54.95 56.25 55.98 11,600
Aug 12, 2024 56.34 56.34 54.86 55.35 55.09 11,500
Aug 9, 2024 56.40 56.89 55.83 55.86 55.59 9,800
Aug 8, 2024 56.23 56.99 56.11 56.65 56.38 14,900
Aug 7, 2024 56.65 56.65 55.69 55.73 55.46 28,000
Aug 6, 2024 55.64 56.26 55.64 55.68 55.41 27,100
Aug 5, 2024 55.60 57.34 54.49 55.77 55.50 57,900
Aug 2, 2024 57.52 59.05 57.39 58.69 58.41 41,300
Aug 1, 2024 61.65 61.65 58.29 59.41 59.13 49,600
Jul 31, 2024 59.76 62.50 59.47 61.67 61.38 161,700
Jul 30, 2024 58.00 60.52 57.98 59.76 59.48 63,800
Jul 29, 2024 59.51 59.51 57.37 57.37 57.10 20,700
Jul 26, 2024 59.33 59.56 58.85 59.30 59.02 77,400
Jul 25, 2024 56.81 59.49 56.81 59.07 58.79 55,100
Jul 24, 2024 57.27 59.08 57.21 57.23 56.96 21,500
Jul 23, 2024 56.70 58.41 56.70 57.90 57.62 35,400
Jul 22, 2024 54.92 57.02 54.92 56.64 56.37 20,500
Jul 19, 2024 55.50 55.65 54.93 55.13 54.87 13,100
Jul 18, 2024 56.30 57.54 54.84 55.35 55.09 29,800
Jul 17, 2024 56.48 57.00 56.35 56.57 56.30 42,700
Jul 16, 2024 54.89 57.22 54.88 56.64 56.37 43,200
Jul 15, 2024 51.96 54.65 51.48 54.52 54.26 52,800
Jul 12, 2024 50.53 51.96 50.05 51.79 51.54 29,100
Jul 11, 2024 49.26 51.00 49.16 49.90 49.66 39,300
Jul 10, 2024 47.21 48.37 47.21 48.24 48.01 15,600
Jul 9, 2024 46.84 46.84 46.10 46.66 46.44 11,700
Jul 8, 2024 46.31 47.21 46.31 46.50 46.28 10,700
Jul 5, 2024 46.77 46.77 46.10 46.16 45.94 40,100
Jul 3, 2024 47.73 47.73 46.77 46.99 46.77 24,200
Jul 2, 2024 46.94 47.99 46.77 47.99 47.76 38,000
Jul 1, 2024 47.58 47.58 46.77 47.10 46.88 37,300
Jun 28, 2024 47.11 47.74 46.89 47.60 47.37 131,900
Jun 27, 2024 46.06 46.74 46.06 46.74 46.52 29,000
Jun 26, 2024 45.14 46.26 45.14 45.97 45.75 26,200
Jun 25, 2024 45.12 45.36 45.12 45.30 45.08 19,900
Jun 24, 2024 45.07 45.65 45.07 45.40 45.18 27,100
Jun 21, 2024 45.68 46.00 44.54 44.92 44.71 89,100
Jun 20, 2024 45.50 46.13 45.03 45.51 45.29 15,600
Jun 18, 2024 45.16 46.10 45.16 45.52 45.30 18,100
Jun 17, 2024 45.88 46.27 44.90 46.13 45.91 29,300
Jun 14, 2024 46.33 46.33 45.48 45.60 45.38 16,000
Jun 13, 2024 47.14 47.14 46.21 46.50 46.28 16,800
Jun 12, 2024 47.99 48.37 46.71 46.94 46.72 45,300
Jun 11, 2024 46.26 47.00 46.12 46.91 46.69 22,700
Jun 10, 2024 46.45 46.95 46.05 46.65 46.43 19,600
Jun 7, 2024 46.45 47.08 46.45 46.79 46.57 18,500
Jun 6, 2024 45.81 46.97 45.81 46.70 46.48 23,000
Jun 5, 2024 45.84 46.00 45.45 45.82 45.60 20,100
Jun 4, 2024 45.84 46.05 45.53 45.99 45.77 20,400
Jun 3, 2024 46.15 46.23 45.29 46.00 45.78 19,300
May 31, 2024 45.52 45.88 45.29 45.77 45.55 12,900
May 30, 2024 45.74 46.21 45.46 45.65 45.43 15,700
May 29, 2024 46.45 46.45 45.25 45.27 45.05 19,800
May 28, 2024 47.09 47.50 46.46 46.67 46.45 19,000
May 24, 2024 47.23 47.23 46.79 47.08 46.86 16,200
May 23, 2024 47.65 47.78 46.47 46.78 46.56 33,100
May 22, 2024 47.85 48.33 47.50 47.90 47.67 36,200
May 21, 2024 47.64 48.05 47.61 48.00 47.77 9,000
May 20, 2024 48.99 49.01 47.83 47.84 47.61 28,800
May 17, 2024 48.97 49.10 48.57 48.73 48.50 20,300
May 16, 2024 48.94 49.05 48.47 48.78 48.55 22,400
May 15, 2024 49.15 49.44 49.01 49.10 48.87 22,100
May 14, 2024 0.15 Dividend
May 14, 2024 49.54 49.54 48.36 48.98 48.75 28,400
May 13, 2024 50.21 50.21 48.98 48.98 48.60 20,700
May 10, 2024 49.87 50.67 49.48 49.74 49.35 24,500
May 9, 2024 50.39 50.51 49.91 50.31 49.92 23,200
May 8, 2024 49.40 50.53 49.40 50.27 49.88 17,200
May 7, 2024 50.31 50.50 49.87 49.87 49.48 13,500
May 6, 2024 49.00 50.09 48.77 49.77 49.38 42,900
May 3, 2024 48.87 48.87 48.34 48.51 48.13 20,300
May 2, 2024 47.31 48.58 47.31 48.22 47.84 31,500
May 1, 2024 47.18 48.12 47.18 47.63 47.25 19,500
Apr 30, 2024 46.30 47.47 46.18 47.06 46.69 44,900
Apr 29, 2024 49.48 49.55 47.03 47.04 46.67 55,300
Apr 26, 2024 47.95 49.31 47.35 49.12 48.74 63,100
Apr 25, 2024 47.00 47.83 46.26 47.40 47.03 46,000
Apr 24, 2024 46.31 46.97 46.31 46.95 46.58 13,100
Apr 23, 2024 46.20 47.00 46.09 46.81 46.44 44,400
Apr 22, 2024 46.37 47.36 46.13 46.56 46.20 50,300
Apr 19, 2024 44.73 46.61 44.73 46.60 46.24 64,300
Apr 18, 2024 44.60 45.42 44.45 45.01 44.66 51,800
Apr 17, 2024 45.19 45.19 44.49 44.60 44.25 49,400
Apr 16, 2024 44.90 45.41 44.65 44.81 44.46 78,700
Apr 15, 2024 46.33 46.53 45.04 45.30 44.95 20,900
Apr 12, 2024 45.20 46.09 45.11 46.06 45.70 84,800
Apr 11, 2024 46.15 46.16 45.11 45.31 44.96 39,600
Apr 10, 2024 46.58 47.39 45.11 45.75 45.39 79,800
Apr 9, 2024 47.83 47.83 46.97 47.56 47.19 71,000
Apr 8, 2024 46.52 48.07 46.52 47.33 46.96 81,100
Apr 5, 2024 46.14 46.58 45.80 46.42 46.06 73,000
Apr 4, 2024 45.97 47.15 45.97 46.61 46.25 46,900
Apr 3, 2024 45.56 46.37 45.56 45.80 45.44 29,000
Apr 2, 2024 47.52 47.52 45.31 45.66 45.30 59,900
Apr 1, 2024 47.35 47.75 46.80 47.73 47.36 68,300
Mar 28, 2024 46.83 47.50 46.51 47.47 47.10 54,900
Mar 27, 2024 46.30 47.04 45.96 47.02 46.65 34,100
Mar 26, 2024 47.00 47.20 45.85 45.97 45.61 37,300
Mar 25, 2024 47.36 48.23 46.75 46.97 46.60 29,400
Mar 22, 2024 48.77 48.77 47.31 47.63 47.26 41,400
Mar 21, 2024 49.04 49.76 48.05 48.44 48.06 36,200
Mar 20, 2024 46.74 49.44 46.33 49.05 48.67 39,300
Mar 19, 2024 46.49 46.80 46.41 46.52 46.16 30,600
Mar 18, 2024 47.19 47.19 46.10 46.50 46.14 48,700
Mar 15, 2024 47.60 48.20 47.00 47.35 46.98 104,200
Mar 14, 2024 47.97 47.97 47.41 47.73 47.36 26,900
Mar 13, 2024 48.87 49.09 47.81 48.40 48.02 27,100
Mar 12, 2024 48.84 49.26 48.50 48.69 48.31 12,200
Mar 11, 2024 49.41 49.42 48.85 48.99 48.61 15,900
Mar 8, 2024 50.00 50.20 49.21 49.66 49.27 22,400
Mar 7, 2024 49.81 50.08 49.15 49.25 48.87 14,600
Mar 6, 2024 50.30 50.63 49.49 50.41 50.02 34,600
Mar 5, 2024 49.89 50.25 49.48 49.84 49.45 54,300
Mar 4, 2024 50.01 51.92 49.22 49.70 49.31 50,500
Mar 1, 2024 50.12 50.91 49.77 50.17 49.78 11,200
Feb 29, 2024 51.43 51.72 50.52 50.78 50.38 13,500
Feb 28, 2024 49.79 50.47 49.09 50.47 50.08 25,300
Feb 27, 2024 50.08 50.44 49.75 49.87 49.48 15,600
Feb 26, 2024 50.10 50.18 49.12 49.70 49.31 24,900
Feb 23, 2024 49.26 50.15 49.01 49.88 49.49 12,000
Feb 22, 2024 49.53 49.71 49.00 49.26 48.88 32,100
Feb 21, 2024 49.17 50.00 49.17 49.61 49.22 22,100
Feb 20, 2024 49.49 50.10 49.01 49.76 49.37 23,300
Feb 16, 2024 50.18 50.50 47.96 49.76 49.37 39,800
Feb 15, 2024 49.96 51.00 48.76 50.51 50.12 34,200
Feb 14, 2024 0.15 Dividend
Feb 14, 2024 49.31 49.52 47.54 49.37 48.98 18,600
Feb 13, 2024 47.52 48.13 47.26 47.75 47.23 57,800
Feb 12, 2024 47.51 49.41 47.51 49.03 48.49 32,800
Feb 9, 2024 47.81 47.81 46.63 47.48 46.96 31,700
Feb 8, 2024 47.00 47.60 46.72 47.27 46.75 69,400
Feb 7, 2024 49.04 49.20 47.10 47.47 46.95 72,000
Feb 6, 2024 48.90 49.98 47.76 49.31 48.77 26,700
Feb 5, 2024 50.06 50.39 48.88 49.32 48.78 21,600
Feb 2, 2024 49.51 51.62 49.51 50.18 49.63 25,300
Feb 1, 2024 50.58 50.58 48.84 50.26 49.71 42,400
Jan 31, 2024 53.00 53.00 49.78 49.86 49.32 22,000
Jan 30, 2024 53.73 54.78 52.79 53.74 53.15 181,000
Jan 29, 2024 53.25 54.80 52.81 54.21 53.62 184,600
Jan 26, 2024 51.14 53.49 50.87 52.66 52.08 166,000
Jan 25, 2024 53.80 53.80 49.02 50.10 49.55 143,400
Jan 24, 2024 49.76 50.21 48.80 49.27 48.73 8,000
Jan 23, 2024 49.75 50.40 48.76 49.31 48.77 11,000
Jan 22, 2024 49.90 50.52 48.46 49.49 48.95 12,600
Jan 19, 2024 47.93 49.00 47.29 48.60 48.07 10,900
Jan 18, 2024 47.95 48.82 47.09 47.79 47.27 8,000
Jan 17, 2024 47.56 48.06 47.03 47.62 47.10 16,100
Jan 16, 2024 47.00 48.48 46.89 48.02 47.50 18,700
Jan 12, 2024 47.68 47.68 46.38 46.95 46.44 10,000
Jan 11, 2024 46.86 47.82 46.11 47.26 46.74 16,500
Jan 10, 2024 47.44 47.44 46.71 47.32 46.80 10,100
Jan 9, 2024 48.00 48.76 47.10 47.26 46.74 25,200
Jan 8, 2024 48.51 48.53 47.97 48.53 48.00 8,300
Jan 5, 2024 47.48 48.65 47.48 48.10 47.57 10,600
Jan 4, 2024 49.10 49.20 48.25 48.46 47.93 10,100
Jan 3, 2024 50.08 50.24 48.05 48.64 48.11 17,100
Jan 2, 2024 49.88 51.24 49.47 50.21 49.66 16,300
Dec 29, 2023 50.59 51.24 49.91 49.96 49.41 12,800
Dec 28, 2023 51.10 51.71 50.98 51.14 50.58 11,500
Dec 27, 2023 51.00 51.33 50.56 51.10 50.54 10,500
Dec 26, 2023 50.46 51.60 50.08 51.14 50.58 13,800
Dec 22, 2023 49.29 50.19 49.00 49.99 49.44 38,200
Dec 21, 2023 49.25 50.13 49.00 49.15 48.61 22,000
Dec 20, 2023 49.24 50.74 48.83 49.02 48.48 25,200
Dec 19, 2023 48.82 49.80 48.75 49.71 49.17 27,000
Dec 18, 2023 48.22 48.63 47.56 47.94 47.42 22,900

Related Tickers

UBAB United Bancorporation of Alabama, Inc.
58.90
+1.64%
 
NECB Northeast Community Bancorp, Inc.
27.14
-1.63%
 
FNWB First Northwest Bancorp
10.64
-0.24%
 
CCB Coastal Financial Corporation
84.69
+2.01%
 
CUBI Customers Bancorp, Inc.
53.09
-0.78%
 
FBMS The First Bancshares, Inc.
36.85
+1.88%
 
FNWD Finward Bancorp
31.15
+0.03%
 
TRUX Truxton Corporation
75.75
+0.66%
 
AMAL Amalgamated Financial Corp.
35.36
+1.19%
 
EVBN Evans Bancorp, Inc.
46.01
+1.90%