Esquire Financial Holdings Inc (ESQ) Historical Stock Data
48.51 ↑0.29 (0.60%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESQ is up 0.10% a day on average. There have been 18 days where Esquire Financial Holdings Inc closed green and 12 days where ESQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.87 | 48.51 | ↓$0.36 (-0.74%) | 48.34 | 48.87 | 20.35K |
| 2024-05-02 | 47.31 | 48.22 | ↑$0.91 (1.92%) | 47.31 | 48.59 | 31.52K |
| 2024-05-01 | 47.18 | 47.63 | ↑$0.45 (0.94%) | 47.18 | 48.12 | 19.45K |
| 2024-04-30 | 46.30 | 47.06 | ↑$0.76 (1.64%) | 46.18 | 47.47 | 44.95K |
| 2024-04-29 | 49.48 | 47.04 | ↓$2.44 (-4.93%) | 47.03 | 49.55 | 55.34K |
| 2024-04-26 | 47.95 | 49.12 | ↑$1.17 (2.44%) | 47.35 | 49.31 | 63.07K |
| 2024-04-25 | 47.00 | 47.40 | ↑$0.40 (0.85%) | 46.26 | 47.83 | 45.97K |
| 2024-04-24 | 46.31 | 46.95 | ↑$0.64 (1.38%) | 46.31 | 46.97 | 13.13K |
| 2024-04-23 | 46.20 | 46.81 | ↑$0.61 (1.32%) | 46.09 | 47.00 | 44.44K |
| 2024-04-22 | 46.37 | 46.56 | ↑$0.19 (0.41%) | 46.13 | 47.36 | 50.33K |
| 2024-04-19 | 44.73 | 46.60 | ↑$1.87 (4.18%) | 44.73 | 46.61 | 83.31K |
| 2024-04-18 | 44.60 | 45.01 | ↑$0.41 (0.92%) | 44.45 | 45.43 | 51.83K |
| 2024-04-17 | 45.19 | 44.60 | ↓$0.59 (-1.31%) | 44.49 | 45.19 | 49.40K |
| 2024-04-16 | 44.90 | 44.81 | ↓$0.09 (-0.20%) | 44.65 | 45.41 | 78.66K |
| 2024-04-15 | 46.33 | 45.30 | ↓$1.03 (-2.22%) | 45.04 | 46.53 | 20.88K |
| 2024-04-12 | 45.20 | 46.06 | ↑$0.86 (1.90%) | 45.11 | 46.09 | 84.82K |
| 2024-04-11 | 46.15 | 45.31 | ↓$0.84 (-1.82%) | 45.11 | 46.16 | 39.59K |
| 2024-04-10 | 46.58 | 45.75 | ↓$0.83 (-1.78%) | 45.11 | 47.39 | 79.81K |
| 2024-04-09 | 47.83 | 47.56 | ↓$0.27 (-0.56%) | 46.98 | 47.83 | 71.02K |
| 2024-04-08 | 46.52 | 47.33 | ↑$0.81 (1.74%) | 46.52 | 48.07 | 81.05K |
| 2024-04-05 | 46.14 | 46.42 | ↑$0.28 (0.61%) | 45.80 | 46.58 | 73.04K |
| 2024-04-04 | 45.97 | 46.61 | ↑$0.64 (1.39%) | 45.97 | 47.16 | 46.87K |
| 2024-04-03 | 45.56 | 45.80 | ↑$0.24 (0.53%) | 45.56 | 46.37 | 29K |
| 2024-04-02 | 47.52 | 45.66 | ↓$1.86 (-3.91%) | 45.31 | 47.52 | 59.88K |
| 2024-04-01 | 47.36 | 47.73 | ↑$0.38 (0.79%) | 46.80 | 47.75 | 68.34K |
| 2024-03-28 | 46.83 | 47.47 | ↑$0.64 (1.37%) | 46.51 | 47.50 | 54.86K |
| 2024-03-27 | 46.30 | 47.02 | ↑$0.72 (1.56%) | 45.96 | 47.05 | 34.09K |
| 2024-03-26 | 47.00 | 45.97 | ↓$1.03 (-2.19%) | 45.85 | 47.20 | 37.31K |
| 2024-03-25 | 47.36 | 46.97 | ↓$0.39 (-0.82%) | 46.75 | 48.23 | 29.44K |
| 2024-03-22 | 48.77 | 47.63 | ↓$1.14 (-2.34%) | 47.31 | 48.77 | 41.36K |
Create an account or log in to view more rows.
$ESQ dont be a POS today
$ESQ Holding Pattern
$ESQ good times
$ESQ taking off soon
$ESQ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ESQ we back
$ESQ we need those buyers and volume.
$ESQ gonna come down hard today
$ESQ lets go!!
$ESQ the end is near