MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESQ — Esquire Financial Holdings, Inc. Common Stock
NasdaqEsquire Financial Holdings, Inc. Common Stock
$119.92
+1.73(+1.46%)
- O
- 119.16
- H
- 121.95
- L
- 118.75
- V
- 129.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$119.92
Period Return+44.87%
Period High$134.82
Period Low$78.93
Avg Daily Volume105.0K
Total Trading Days365
ESQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $119.16 | $121.95 | $118.75 | $119.92 | +$1.73 | +1.46% | 129,919 | $119.89 | $118.75 $121.95 |
| Oct 1, 2026 | $116.41 | $118.69 | $114.55 | $118.19 | +$1.82 | +1.56% | 142,708 | $116.58 | $114.55 $118.69 |
| Sep 30, 2026 | $118.38 | $120.06 | $116.27 | $116.37 | $-1.45 | -1.23% | 169,391 | $117.24 | $116.27 $120.06 |
| Sep 29, 2026 | $119.60 | $121.10 | $117.22 | $117.82 | $-1.87 | -1.56% | 121,023 | $118.11 | $117.22 $121.10 |
| Sep 28, 2026 | $121.70 | $122.23 | $119.49 | $119.69 | $-2.59 | -2.12% | 122,404 | $120.48 | $119.49 $122.23 |
| Sep 25, 2026 | $124.14 | $126.16 | $122.16 | $122.28 | $-0.89 | -0.72% | 125,347 | $123.49 | $122.16 $126.16 |
| Sep 24, 2026 | $121.99 | $124.42 | $121.70 | $123.17 | +$1.81 | +1.49% | 163,073 | $123.36 | $121.70 $124.42 |
| Sep 23, 2026 | $121.05 | $122.43 | $120.29 | $121.36 | +$0.31 | +0.26% | 117,810 | $121.59 | $120.29 $122.43 |
| Sep 22, 2026 | $122.26 | $123.63 | $120.56 | $121.05 | $-1.01 | -0.83% | 163,257 | $121.39 | $120.56 $123.63 |
| Sep 21, 2026 | $123.19 | $125.50 | $121.83 | $122.06 | $-1.14 | -0.93% | 232,268 | $123.24 | $121.83 $125.50 |
| Sep 18, 2026 | $123.66 | $125.65 | $122.19 | $123.20 | $-0.46 | -0.37% | 818,027 | $123.43 | $122.19 $125.65 |
| Sep 17, 2026 | $122.37 | $124.55 | $121.85 | $123.66 | +$2.54 | +2.10% | 318,044 | $123.74 | $121.85 $124.55 |
| Sep 16, 2026 | $121.20 | $122.20 | $119.14 | $121.12 | $-0.62 | -0.51% | 336,941 | $120.50 | $119.14 $122.20 |
| Sep 15, 2026 | $119.78 | $121.83 | $119.50 | $121.74 | +$1.41 | +1.17% | 183,648 | $121.13 | $119.50 $121.83 |
| Sep 14, 2026 | $119.29 | $121.97 | $118.77 | $120.33 | +$0.47 | +0.39% | 277,216 | $120.65 | $118.77 $121.97 |
| Sep 11, 2026 | $120.87 | $121.00 | $119.00 | $119.86 | +$0.73 | +0.61% | 192,348 | $119.84 | $119.00 $121.00 |
| Sep 10, 2026 | $117.64 | $119.25 | $116.66 | $119.13 | +$1.61 | +1.37% | 132,590 | $117.84 | $116.66 $119.25 |
| Sep 9, 2026 | $116.59 | $118.02 | $115.63 | $117.52 | $-0.76 | -0.64% | 200,443 | $116.92 | $115.63 $118.02 |
| Sep 8, 2026 | $119.40 | $121.20 | $118.25 | $118.28 | $-0.68 | -0.57% | 153,548 | $119.52 | $118.25 $121.20 |
| Sep 4, 2026 | $119.74 | $120.70 | $116.61 | $118.96 | $-2.28 | -1.88% | 162,446 | $118.75 | $116.61 $120.70 |
| Sep 3, 2026 | $115.38 | $121.98 | $115.38 | $121.24 | +$6.77 | +5.91% | 207,064 | $120.18 | $115.38 $121.98 |
| Sep 2, 2026 | $112.36 | $114.93 | $112.27 | $114.47 | +$2.91 | +2.61% | 191,220 | $113.88 | $112.27 $114.93 |
| Sep 1, 2026 | $111.72 | $112.49 | $110.28 | $111.56 | $-0.16 | -0.14% | 101,280 | $111.24 | $110.28 $112.49 |
| Aug 31, 2026 | $112.23 | $113.17 | $111.00 | $111.72 | $-0.63 | -0.56% | 139,152 | $112.05 | $111.00 $113.17 |
| Aug 28, 2026 | $114.58 | $115.00 | $112.06 | $112.35 | $-1.77 | -1.55% | 101,590 | $113.10 | $112.06 $115.00 |
| Aug 27, 2026 | $111.96 | $114.87 | $111.30 | $114.12 | +$1.46 | +1.30% | 224,708 | $113.56 | $111.30 $114.87 |
| Aug 26, 2026 | $113.45 | $113.82 | $112.25 | $112.66 | $-0.20 | -0.18% | 99,897 | $112.79 | $112.25 $113.82 |
| Aug 25, 2026 | $115.59 | $115.59 | $112.58 | $112.86 | $-1.95 | -1.70% | 99,322 | $113.51 | $112.58 $115.59 |
| Aug 24, 2026 | $115.45 | $117.43 | $114.60 | $114.81 | $-0.50 | -0.43% | 103,273 | $115.31 | $114.60 $117.43 |
| Aug 21, 2026 | $114.68 | $116.36 | $112.42 | $115.31 | +$1.87 | +1.65% | 103,246 | $115.04 | $112.42 $116.36 |