Esquire Financial Holdings, Inc. (ESQ)

Compare

71.24

-0.38

(-0.53%)

As of 2:39:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	69.19	71.49	69.14	71.24	71.24	57,517
Apr 3, 2025	70.92	72.19	69.81	71.62	71.62	98,400
Apr 2, 2025	74.43	75.52	72.67	74.25	74.25	87,100
Apr 1, 2025	74.71	77.08	74.35	75.55	75.55	40,700
Mar 31, 2025	74.58	75.89	74.47	75.38	75.38	58,200
Mar 28, 2025	75.77	76.67	74.25	75.06	75.06	43,300
Mar 27, 2025	76.25	76.55	75.37	76.10	76.10	34,700
Mar 26, 2025	76.19	76.19	75.00	75.83	75.83	36,700
Mar 25, 2025	74.98	76.97	74.98	75.68	75.68	45,800
Mar 24, 2025	73.38	76.18	72.70	75.37	75.37	59,900
Mar 21, 2025	72.65	73.66	71.36	72.18	72.18	244,900
Mar 20, 2025	72.96	74.94	72.58	73.42	73.42	37,500
Mar 19, 2025	72.16	73.82	72.16	73.55	73.55	49,900
Mar 18, 2025	71.01	72.59	70.59	72.00	72.00	68,800
Mar 17, 2025	72.68	73.43	71.30	71.30	71.30	50,800
Mar 14, 2025	72.01	73.21	71.45	73.10	73.10	38,000
Mar 13, 2025	72.44	72.55	71.02	71.36	71.36	29,900
Mar 12, 2025	72.53	75.97	71.18	72.10	72.10	44,000
Mar 11, 2025	71.27	72.06	70.62	71.05	71.05	38,700
Mar 10, 2025	71.59	71.59	68.90	70.74	70.74	91,200
Mar 7, 2025	72.06	72.73	70.07	72.19	72.19	51,700
Mar 6, 2025	73.59	73.59	71.71	72.28	72.28	44,400
Mar 5, 2025	73.57	73.87	71.96	73.87	73.87	50,100
Mar 4, 2025	75.84	77.50	72.82	73.98	73.98	53,300
Mar 3, 2025	78.40	79.60	76.70	76.78	76.78	55,900
Feb 28, 2025	77.90	79.22	76.70	77.12	77.12	209,700
Feb 27, 2025	77.44	77.60	76.33	76.90	76.90	60,200
Feb 26, 2025	77.34	78.53	77.33	77.44	77.44	41,400
Feb 25, 2025	80.39	81.15	76.96	77.31	77.31	62,000
Feb 24, 2025	79.94	82.92	78.48	79.22	79.22	54,500
Feb 21, 2025	82.68	82.68	78.91	78.97	78.97	51,000
Feb 20, 2025	84.22	86.15	81.62	81.90	81.90	50,600
Feb 19, 2025	84.93	85.94	84.77	85.67	85.67	45,800
Feb 18, 2025	83.58	85.61	82.85	85.59	85.59	46,200
Feb 14, 2025	0.18 Dividend
Feb 14, 2025	85.74	86.40	83.70	83.78	83.78	55,600
Feb 13, 2025	83.42	85.34	83.42	85.31	85.13	54,500
Feb 12, 2025	84.04	84.85	82.52	83.57	83.40	50,000
Feb 11, 2025	83.61	85.72	83.27	85.31	85.13	52,900
Feb 10, 2025	85.37	86.82	84.48	84.49	84.32	59,700
Feb 7, 2025	87.89	87.93	85.32	85.32	85.14	46,500
Feb 6, 2025	87.11	88.00	85.50	88.00	87.82	76,300
Feb 5, 2025	87.36	88.07	86.66	87.00	86.82	74,200
Feb 4, 2025	85.56	87.20	85.34	87.19	87.01	48,800
Feb 3, 2025	87.46	88.01	85.68	85.82	85.64	178,300
Jan 31, 2025	87.87	90.18	87.50	89.37	89.19	104,300
Jan 30, 2025	85.91	89.39	85.91	87.42	87.24	311,100
Jan 29, 2025	85.69	88.28	84.12	85.27	85.10	335,400
Jan 28, 2025	83.88	85.92	81.10	85.82	85.64	246,400
Jan 27, 2025	81.89	84.76	81.40	84.26	84.09	76,700
Jan 24, 2025	84.60	85.22	82.00	82.27	82.10	90,000
Jan 23, 2025	87.74	88.93	85.17	86.12	85.94	86,000
Jan 22, 2025	87.82	89.17	87.09	89.00	88.82	104,900
Jan 21, 2025	87.66	90.00	87.50	87.94	87.76	113,800
Jan 17, 2025	84.94	86.88	83.72	86.84	86.66	138,500
Jan 16, 2025	83.03	84.41	82.70	84.27	84.10	72,100
Jan 15, 2025	81.43	83.36	81.43	83.24	83.07	56,100
Jan 14, 2025	79.21	81.00	79.01	80.24	80.08	48,800
Jan 13, 2025	77.50	79.24	77.50	78.87	78.71	42,300
Jan 10, 2025	79.83	81.41	76.96	78.20	78.04	69,000
Jan 8, 2025	80.66	82.56	80.27	81.00	80.83	58,400
Jan 7, 2025	78.84	80.78	78.84	80.50	80.33	102,500
Jan 6, 2025	79.48	79.70	78.60	78.83	78.67	33,400
Jan 3, 2025	78.50	79.95	77.15	79.53	79.37	100,000
Jan 2, 2025	79.49	80.65	76.99	78.10	77.94	50,400
Dec 31, 2024	81.43	81.68	79.49	79.50	79.34	53,600
Dec 30, 2024	78.73	80.28	77.51	79.94	79.78	31,800
Dec 27, 2024	79.50	80.00	77.98	78.78	78.62	52,600
Dec 26, 2024	78.99	80.13	78.64	79.97	79.81	22,100
Dec 24, 2024	79.17	80.40	78.51	79.13	78.97	26,600
Dec 23, 2024	78.60	79.63	77.84	78.97	78.81	38,200
Dec 20, 2024	76.99	79.46	76.99	78.61	78.45	91,100
Dec 19, 2024	79.59	79.59	76.25	77.50	77.34	106,600
Dec 18, 2024	80.61	80.61	77.40	78.93	78.77	235,100
Dec 17, 2024	78.49	78.49	77.15	77.75	77.59	44,500
Dec 16, 2024	77.23	79.74	77.18	78.76	78.60	22,900
Dec 13, 2024	78.44	78.47	77.15	77.17	77.01	28,700
Dec 12, 2024	77.80	79.26	77.28	78.51	78.35	55,400
Dec 11, 2024	79.94	80.63	78.37	78.46	78.30	45,000
Dec 10, 2024	76.50	80.89	76.00	79.62	79.46	54,400
Dec 9, 2024	77.60	78.64	76.70	76.70	76.54	25,800
Dec 6, 2024	80.06	80.27	77.42	77.86	77.70	22,400
Dec 5, 2024	79.44	80.79	78.50	79.47	79.31	46,500
Dec 4, 2024	78.40	79.25	77.53	78.90	78.74	41,000
Dec 3, 2024	78.60	79.35	77.05	77.92	77.76	60,400
Dec 2, 2024	77.65	79.39	76.43	78.32	78.16	68,500
Nov 29, 2024	78.40	78.40	76.24	77.69	77.53	42,700
Nov 27, 2024	77.93	80.00	77.68	78.50	78.34	56,200
Nov 26, 2024	77.72	78.00	74.69	77.24	77.08	41,200
Nov 25, 2024	77.51	79.76	77.47	77.47	77.31	61,500
Nov 22, 2024	74.14	76.50	74.14	76.50	76.34	24,700
Nov 21, 2024	73.65	74.68	72.86	74.00	73.85	18,100
Nov 20, 2024	72.71	73.01	71.97	73.01	72.86	23,200
Nov 19, 2024	71.53	72.62	69.86	72.62	72.47	16,500
Nov 18, 2024	71.60	71.99	71.10	71.53	71.38	17,500
Nov 15, 2024	0.15 Dividend
Nov 15, 2024	72.51	73.00	70.60	71.76	71.61	29,000
Nov 14, 2024	74.18	75.11	72.13	72.66	72.36	29,400
Nov 13, 2024	76.35	76.49	74.40	74.40	74.09	19,100
Nov 12, 2024	75.23	76.91	74.53	75.66	75.35	43,400
Nov 11, 2024	73.64	75.59	73.00	75.40	75.09	25,500
Nov 8, 2024	72.31	73.02	72.24	72.52	72.22	13,800
Nov 7, 2024	71.50	73.76	71.40	71.81	71.51	60,200
Nov 6, 2024	72.01	76.00	70.02	73.86	73.56	63,300
Nov 5, 2024	63.10	68.00	63.10	67.96	67.68	18,200
Nov 4, 2024	66.62	66.62	65.12	65.86	65.59	21,900
Nov 1, 2024	66.81	67.98	66.49	66.49	66.22	15,900
Oct 31, 2024	67.44	67.71	66.58	66.58	66.31	15,100
Oct 30, 2024	67.02	69.00	67.02	67.13	66.85	18,100
Oct 29, 2024	66.31	68.15	65.78	67.43	67.15	20,800
Oct 28, 2024	65.53	66.82	65.51	66.76	66.49	22,100
Oct 25, 2024	66.29	66.50	64.33	64.60	64.33	25,400
Oct 24, 2024	64.50	65.86	63.00	65.74	65.47	31,700
Oct 23, 2024	62.90	63.19	62.61	62.83	62.57	33,000
Oct 22, 2024	65.04	65.04	63.01	63.23	62.97	25,700
Oct 21, 2024	66.65	66.95	63.72	63.82	63.56	16,200
Oct 18, 2024	67.56	67.78	66.30	66.45	66.18	13,700
Oct 17, 2024	67.65	67.70	66.81	67.55	67.27	11,500
Oct 16, 2024	66.06	67.40	66.06	67.27	66.99	29,000
Oct 15, 2024	64.31	67.06	64.31	65.29	65.02	20,900
Oct 14, 2024	63.69	64.74	63.69	64.31	64.05	16,400
Oct 11, 2024	61.81	63.69	61.81	63.69	63.43	24,800
Oct 10, 2024	61.25	61.86	61.13	61.70	61.45	16,200
Oct 9, 2024	61.22	62.65	60.95	61.78	61.53	11,100
Oct 8, 2024	61.54	62.03	61.46	61.53	61.28	10,800
Oct 7, 2024	61.26	61.69	61.00	61.64	61.39	16,300
Oct 4, 2024	61.94	62.67	61.25	61.25	61.00	23,100
Oct 3, 2024	61.26	61.71	60.64	61.33	61.08	31,500
Oct 2, 2024	61.82	63.11	60.42	60.83	60.58	35,400
Oct 1, 2024	63.58	63.94	62.36	62.60	62.34	29,000
Sep 30, 2024	64.22	66.18	64.22	65.21	64.94	89,100
Sep 27, 2024	64.33	64.94	63.23	64.38	64.12	48,200
Sep 26, 2024	63.94	64.81	63.23	63.23	62.97	23,700
Sep 25, 2024	64.37	64.37	62.53	63.45	63.19	33,100
Sep 24, 2024	63.77	64.00	61.71	63.09	62.83	32,800
Sep 23, 2024	63.05	64.44	62.62	63.31	63.05	23,800
Sep 20, 2024	64.56	64.56	62.88	63.09	62.83	49,700
Sep 19, 2024	64.43	64.94	62.80	64.55	64.28	15,600
Sep 18, 2024	62.44	64.54	61.46	63.27	63.01	31,700
Sep 17, 2024	62.40	64.18	62.24	62.60	62.34	19,300
Sep 16, 2024	60.80	62.31	60.50	62.08	61.82	23,400
Sep 13, 2024	61.09	61.59	60.84	61.05	60.80	20,800
Sep 12, 2024	60.22	61.15	59.95	60.44	60.19	29,500
Sep 11, 2024	59.54	60.30	59.00	59.72	59.47	14,600
Sep 10, 2024	59.85	60.94	59.22	60.89	60.64	16,000
Sep 9, 2024	59.94	61.00	59.76	59.76	59.51	17,200
Sep 6, 2024	59.49	60.28	58.88	59.50	59.26	60,900
Sep 5, 2024	59.00	59.58	58.69	59.45	59.21	13,000
Sep 4, 2024	60.36	60.37	58.76	59.54	59.30	16,800
Sep 3, 2024	61.08	61.18	57.00	60.14	59.89	21,800
Aug 30, 2024	60.58	61.58	60.53	61.53	61.28	9,300
Aug 29, 2024	60.41	61.80	60.33	61.04	60.79	12,500
Aug 28, 2024	61.22	61.69	60.02	60.32	60.07	15,900
Aug 27, 2024	60.18	61.16	60.18	60.79	60.54	17,600
Aug 26, 2024	61.57	61.65	60.67	60.71	60.46	13,700
Aug 23, 2024	59.08	62.11	59.08	61.26	61.01	42,500
Aug 22, 2024	58.33	58.71	57.38	58.44	58.20	45,900
Aug 21, 2024	57.32	58.24	56.78	58.20	57.96	23,800
Aug 20, 2024	58.03	58.03	57.01	57.74	57.50	17,900
Aug 19, 2024	57.62	58.44	56.85	57.95	57.71	26,300
Aug 16, 2024	56.64	57.59	56.50	57.40	57.16	24,000
Aug 15, 2024	0.15 Dividend
Aug 15, 2024	56.50	57.34	56.13	56.66	56.43	15,200
Aug 14, 2024	55.20	55.62	55.15	55.42	55.04	10,400
Aug 13, 2024	55.19	56.25	54.95	56.25	55.87	11,600
Aug 12, 2024	56.34	56.34	54.86	55.35	54.97	11,500
Aug 9, 2024	56.40	56.89	55.83	55.86	55.48	9,800
Aug 8, 2024	56.23	56.99	56.11	56.65	56.26	14,900
Aug 7, 2024	56.65	56.65	55.69	55.73	55.35	28,000
Aug 6, 2024	55.64	56.26	55.64	55.68	55.30	27,100
Aug 5, 2024	55.60	57.34	54.49	55.77	55.39	57,900
Aug 2, 2024	57.52	59.05	57.39	58.69	58.29	41,300
Aug 1, 2024	61.65	61.65	58.29	59.41	59.01	49,600
Jul 31, 2024	59.76	62.50	59.47	61.67	61.25	161,700
Jul 30, 2024	58.00	60.52	57.98	59.76	59.35	63,800
Jul 29, 2024	59.51	59.51	57.37	57.37	56.98	20,700
Jul 26, 2024	59.33	59.56	58.85	59.30	58.90	77,400
Jul 25, 2024	56.81	59.49	56.81	59.07	58.67	55,100
Jul 24, 2024	57.27	59.08	57.21	57.23	56.84	21,500
Jul 23, 2024	56.70	58.41	56.70	57.90	57.51	35,400
Jul 22, 2024	54.92	57.02	54.92	56.64	56.25	20,500
Jul 19, 2024	55.50	55.65	54.93	55.13	54.75	13,100
Jul 18, 2024	56.30	57.54	54.84	55.35	54.97	29,800
Jul 17, 2024	56.48	57.00	56.35	56.57	56.18	42,700
Jul 16, 2024	54.89	57.22	54.88	56.64	56.25	43,200
Jul 15, 2024	51.96	54.65	51.48	54.52	54.15	52,800
Jul 12, 2024	50.53	51.96	50.05	51.79	51.44	29,100
Jul 11, 2024	49.26	51.00	49.16	49.90	49.56	39,300
Jul 10, 2024	47.21	48.37	47.21	48.24	47.91	15,600
Jul 9, 2024	46.84	46.84	46.10	46.66	46.34	11,700
Jul 8, 2024	46.31	47.21	46.31	46.50	46.18	10,700
Jul 5, 2024	46.77	46.77	46.10	46.16	45.85	40,100
Jul 3, 2024	47.73	47.73	46.77	46.99	46.67	24,200
Jul 2, 2024	46.94	47.99	46.77	47.99	47.66	38,000
Jul 1, 2024	47.58	47.58	46.77	47.10	46.78	37,300
Jun 28, 2024	47.11	47.74	46.89	47.60	47.28	131,900
Jun 27, 2024	46.06	46.74	46.06	46.74	46.42	29,000
Jun 26, 2024	45.14	46.26	45.14	45.97	45.66	26,200
Jun 25, 2024	45.12	45.36	45.12	45.30	44.99	19,900
Jun 24, 2024	45.07	45.65	45.07	45.40	45.09	27,100
Jun 21, 2024	45.68	46.00	44.54	44.92	44.61	89,100
Jun 20, 2024	45.50	46.13	45.03	45.51	45.20	15,600
Jun 18, 2024	45.16	46.10	45.16	45.52	45.21	18,100
Jun 17, 2024	45.88	46.27	44.90	46.13	45.82	29,300
Jun 14, 2024	46.33	46.33	45.48	45.60	45.29	16,000
Jun 13, 2024	47.14	47.14	46.21	46.50	46.18	16,800
Jun 12, 2024	47.99	48.37	46.71	46.94	46.62	45,300
Jun 11, 2024	46.26	47.00	46.12	46.91	46.59	22,700
Jun 10, 2024	46.45	46.95	46.05	46.65	46.33	19,600
Jun 7, 2024	46.45	47.08	46.45	46.79	46.47	18,500
Jun 6, 2024	45.81	46.97	45.81	46.70	46.38	23,000
Jun 5, 2024	45.84	46.00	45.45	45.82	45.51	20,100
Jun 4, 2024	45.84	46.05	45.53	45.99	45.68	20,400
Jun 3, 2024	46.15	46.23	45.29	46.00	45.69	19,300
May 31, 2024	45.52	45.88	45.29	45.77	45.46	12,900
May 30, 2024	45.74	46.21	45.46	45.65	45.34	15,700
May 29, 2024	46.45	46.45	45.25	45.27	44.96	19,800
May 28, 2024	47.09	47.50	46.46	46.67	46.35	19,000
May 24, 2024	47.23	47.23	46.79	47.08	46.76	16,200
May 23, 2024	47.65	47.78	46.47	46.78	46.46	33,100
May 22, 2024	47.85	48.33	47.50	47.90	47.57	36,200
May 21, 2024	47.64	48.05	47.61	48.00	47.67	9,000
May 20, 2024	48.99	49.01	47.83	47.84	47.51	28,800
May 17, 2024	48.97	49.10	48.57	48.73	48.40	20,300
May 16, 2024	48.94	49.05	48.47	48.78	48.45	22,400
May 15, 2024	49.15	49.44	49.01	49.10	48.77	22,100
May 14, 2024	0.15 Dividend
May 14, 2024	49.54	49.54	48.36	48.98	48.65	28,400
May 13, 2024	50.21	50.21	48.98	48.98	48.50	20,700
May 10, 2024	49.87	50.67	49.48	49.74	49.25	24,500
May 9, 2024	50.39	50.51	49.91	50.31	49.81	23,200
May 8, 2024	49.40	50.53	49.40	50.27	49.77	17,200
May 7, 2024	50.31	50.50	49.87	49.87	49.38	13,500
May 6, 2024	49.00	50.09	48.77	49.77	49.28	42,900
May 3, 2024	48.87	48.87	48.34	48.51	48.03	20,300
May 2, 2024	47.31	48.58	47.31	48.22	47.75	31,500
May 1, 2024	47.18	48.12	47.18	47.63	47.16	19,500
Apr 30, 2024	46.30	47.47	46.18	47.06	46.60	44,900
Apr 29, 2024	49.48	49.55	47.03	47.04	46.58	55,300
Apr 26, 2024	47.95	49.31	47.35	49.12	48.64	63,100
Apr 25, 2024	47.00	47.83	46.26	47.40	46.93	46,000
Apr 24, 2024	46.31	46.97	46.31	46.95	46.49	13,100
Apr 23, 2024	46.20	47.00	46.09	46.81	46.35	44,400
Apr 22, 2024	46.37	47.36	46.13	46.56	46.10	50,300
Apr 19, 2024	44.73	46.61	44.73	46.60	46.14	64,300
Apr 18, 2024	44.60	45.42	44.45	45.01	44.57	51,800
Apr 17, 2024	45.19	45.19	44.49	44.60	44.16	49,400
Apr 16, 2024	44.90	45.41	44.65	44.81	44.37	78,700
Apr 15, 2024	46.33	46.53	45.04	45.30	44.85	20,900
Apr 12, 2024	45.20	46.09	45.11	46.06	45.61	84,800
Apr 11, 2024	46.15	46.16	45.11	45.31	44.86	39,600
Apr 10, 2024	46.58	47.39	45.11	45.75	45.30	79,800
Apr 9, 2024	47.83	47.83	46.97	47.56	47.09	71,000
Apr 8, 2024	46.52	48.07	46.52	47.33	46.86	81,100
Apr 5, 2024	46.14	46.58	45.80	46.42	45.96	73,000
Apr 4, 2024	45.97	47.15	45.97	46.61	46.15	46,900

FBIZ First Business Financial Services, Inc.

44.05

-1.39%

PWOD Penns Woods Bancorp, Inc.

25.77

-4.09%

HFWA Heritage Financial Corporation

21.24

-5.62%

DCOM Dime Community Bancshares, Inc.

24.74

-4.11%

NBN Northeast Bank

82.22

-1.26%

MBIN Merchants Bancorp

32.59

-3.25%

PFBC Preferred Bank

74.65

-3.59%

EFSC Enterprise Financial Services Corp

47.41

-3.15%

KSBI KS Bancorp, Inc.

52.00

0.00%

NSTS NSTS Bancorp, Inc.

11.18

-1.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Esquire Financial Holdings, Inc. (ESQ)

Related Tickers