NASDAQ:ESQ | Historical Stock Price | Esquire Financial Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.93$19.67$32.43$53.46$88.13$145.292017-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.19$19.197,200——
2020-12-30$19.41$19.411,800——
2020-12-29$19.37$19.374,000——
2020-12-28$19.15$19.154,100——
2020-12-24$19.25$19.255,500——
2020-12-23$19.85$19.854,700——
2020-12-22$19.48$19.485,900——
2020-12-21$19.70$19.709,000——
2020-12-18$20.75$20.7545,400——
2020-12-17$20.83$20.833,900——
2020-12-16$20.85$20.8517,000——
2020-12-15$21.10$21.1035,700——
2020-12-14$19.89$19.8929,500——
2020-12-11$19.99$19.994,700——
2020-12-10$19.81$19.818,900——
2020-12-09$19.85$19.8525,300——
2020-12-08$19.02$19.0217,600——
2020-12-07$17.90$17.9041,400——
2020-12-04$18.37$18.3717,100——
2020-12-03$18.49$18.4931,700——
2020-12-02$18.60$18.60163,500——
2020-12-01$18.19$18.196,000——
2020-11-30$18.70$18.7037,000——
2020-11-27$18.30$18.304,700——
2020-11-25$18.31$18.3130,700——
2020-11-24$18.60$18.6013,700——
2020-11-23$17.66$17.6617,000——
2020-11-20$18.33$18.3315,800——
2020-11-19$18.64$18.6417,600——
2020-11-18$17.82$17.8214,600——
2020-11-17$18.05$18.056,500——
2020-11-16$18.30$18.3014,400——
2020-11-13$17.18$17.183,100——
2020-11-12$17.09$17.094,600——
2020-11-11$18.39$18.396,700——
2020-11-10$19.00$19.0018,000——
2020-11-09$17.62$17.6221,600——
2020-11-06$16.20$16.206,500——
2020-11-05$16.15$16.159,800——
2020-11-04$16.48$16.4818,200——
2020-11-03$17.59$17.5930,500——
2020-11-02$16.80$16.8027,000——
2020-10-30$15.59$15.598,000——
2020-10-29$15.90$15.9010,500——
2020-10-28$15.46$15.4664,000——
2020-10-27$16.70$16.7018,000——
2020-10-26$17.13$17.137,500——
2020-10-23$17.71$17.713,900——
2020-10-22$16.83$16.8313,800——
2020-10-21$17.40$17.401,100——
2020-10-20$16.77$16.773,900——
2020-10-19$16.08$16.081,800——
2020-10-16$16.51$16.517,000——
2020-10-15$16.96$16.967,500——
2020-10-14$16.64$16.644,400——
2020-10-13$15.82$15.8224,600——
2020-10-12$17.32$17.329,800——
2020-10-09$16.70$16.7036,700——
2020-10-08$17.69$17.6911,100——
2020-10-07$16.55$16.557,700——
2020-10-06$15.81$15.8141,000——
2020-10-05$15.51$15.512,700——
2020-10-02$15.43$15.434,100——
2020-10-01$15.47$15.476,900——
2020-09-30$15.00$15.0014,800——
2020-09-29$14.57$14.5735,800——
2020-09-28$14.46$14.4616,700——
2020-09-25$14.33$14.3315,400——
2020-09-24$14.65$14.6517,100——
2020-09-23$14.54$14.5419,700——
2020-09-22$15.47$15.4723,300——
2020-09-21$15.57$15.5717,100——
2020-09-18$15.94$15.9415,900——
2020-09-17$15.98$15.9824,100——
2020-09-16$16.03$16.035,900——
2020-09-15$15.98$15.9810,600——
2020-09-14$16.17$16.1740,600——
2020-09-11$15.93$15.9323,200——
2020-09-10$15.99$15.9912,600——
2020-09-09$16.32$16.327,800——
2020-09-08$16.42$16.426,500——
2020-09-04$16.30$16.3015,700——
2020-09-03$16.36$16.3626,500——
2020-09-02$16.52$16.5220,500——
2020-09-01$16.49$16.4928,900——
2020-08-31$16.50$16.5019,200——
2020-08-28$16.94$16.944,400——
2020-08-27$16.71$16.7116,600——
2020-08-26$16.26$16.2610,600——
2020-08-25$16.80$16.802,500——
2020-08-24$16.33$16.3323,100——
2020-08-21$16.81$16.8118,800——
2020-08-20$16.85$16.8511,800——
2020-08-19$17.45$17.459,500——
2020-08-18$17.16$17.1655,800——
2020-08-17$17.05$17.057,800——
2020-08-14$17.27$17.2717,900——
2020-08-13$17.19$17.1921,800——
2020-08-12$16.95$16.9552,600——
2020-08-11$17.06$17.0637,200——
2020-08-10$16.90$16.9027,100——
2020-08-07$16.63$16.6315,100——
2020-08-06$16.24$16.2411,400——
2020-08-05$16.20$16.2025,900——
2020-08-04$16.19$16.196,700——
2020-08-03$15.92$15.926,800——
2020-07-31$15.55$15.559,500——
2020-07-30$15.63$15.6316,700——
2020-07-29$15.73$15.7315,300——
2020-07-28$15.65$15.652,100——
2020-07-27$16.00$16.005,100——
2020-07-24$15.50$15.502,600——
2020-07-23$16.24$16.2442,900——
2020-07-22$15.61$15.618,700——
2020-07-21$15.71$15.716,400——
2020-07-20$15.57$15.578,000——
2020-07-17$14.83$14.8323,600——
2020-07-16$15.61$15.6117,900——
2020-07-15$15.66$15.6616,700——
2020-07-14$15.23$15.239,900——
2020-07-13$14.75$14.7513,900——
2020-07-10$15.70$15.7011,300——
2020-07-09$14.34$14.3423,200——
2020-07-08$15.17$15.1713,500——
2020-07-07$15.50$15.5019,700——
2020-07-06$15.75$15.7512,200——
2020-07-02$16.30$16.3018,600——
2020-07-01$16.65$16.6533,500——
2020-06-30$16.90$16.9031,800——
2020-06-29$16.81$16.8117,600——
2020-06-26$16.31$16.3140,800——
2020-06-25$16.75$16.7510,500——
2020-06-24$16.28$16.2816,300——
2020-06-23$16.23$16.2314,400——
2020-06-22$16.46$16.4614,800——
2020-06-19$16.63$16.6329,700——
2020-06-18$16.50$16.5010,700——
2020-06-17$16.00$16.008,400——
2020-06-16$17.41$17.419,700——
2020-06-15$16.66$16.6611,700——
2020-06-12$16.40$16.4024,200——
2020-06-11$15.93$15.9323,300——
2020-06-10$18.16$18.1637,900——
2020-06-09$19.24$19.2479,600——
2020-06-08$18.50$18.5030,000——
2020-06-05$18.41$18.4144,600——
2020-06-04$16.95$16.9542,700——
2020-06-03$17.00$17.0044,800——
2020-06-02$16.43$16.4321,400——
2020-06-01$17.00$17.0042,700——
2020-05-29$17.13$17.1318,000——
2020-05-28$16.88$16.8842,400——
2020-05-27$17.01$17.0154,300——
2020-05-26$16.80$16.8013,100——
2020-05-22$16.84$16.8444,400——
2020-05-21$15.90$15.9017,100——
2020-05-20$16.00$16.0016,900——
2020-05-19$15.35$15.3535,100——
2020-05-18$15.49$15.4958,600——
2020-05-15$14.39$14.39124,900——
2020-05-14$11.70$11.70484,900——
2020-05-13$13.06$13.0653,600——
2020-05-12$14.25$14.2522,500——
2020-05-11$16.59$16.5912,500——
2020-05-08$16.29$16.2815,300——
2020-05-07$15.58$15.588,000——
2020-05-06$15.75$15.7516,700——
2020-05-05$16.01$16.0121,900——
2020-05-04$16.69$16.699,500——
2020-05-01$16.63$16.6317,000——
2020-04-30$16.42$16.4218,300——
2020-04-29$16.65$16.6570,700——
2020-04-28$16.00$16.0040,400——
2020-04-27$15.43$15.4360,000——
2020-04-24$14.99$14.9924,200——
2020-04-23$14.76$14.7635,300——
2020-04-22$15.29$15.2924,600——
2020-04-21$15.33$15.3328,400——
2020-04-20$15.41$15.4138,400——
2020-04-17$14.53$14.5321,600——
2020-04-16$14.21$14.2127,800——
2020-04-15$13.69$13.6926,400——
2020-04-14$14.21$14.2114,900——
2020-04-13$14.01$14.0116,100——
2020-04-09$15.00$15.0041,300——
2020-04-08$14.29$14.2962,100——
2020-04-07$13.71$13.7114,700——
2020-04-06$14.69$14.6935,800——
2020-04-03$13.10$13.1013,100——
2020-04-02$14.72$14.7212,400——
2020-04-01$14.75$14.7524,900——
2020-03-31$15.05$15.0528,900——
2020-03-30$15.18$15.1828,000——
2020-03-27$14.70$14.7015,800——
2020-03-26$16.00$16.0038,400——
2020-03-25$14.82$14.8215,700——
2020-03-24$14.81$14.8145,300——
2020-03-23$12.56$12.5637,800——
2020-03-20$15.00$15.0046,100——
2020-03-19$16.77$16.7758,600——
2020-03-18$14.67$14.6724,100——
2020-03-17$19.46$19.4637,100——
2020-03-16$15.01$15.0145,600——
2020-03-13$17.51$17.51114,700——
2020-03-12$18.81$18.8131,800——
2020-03-11$19.39$19.3918,900——
2020-03-10$20.80$20.8024,000——
2020-03-09$20.29$20.2925,300——
2020-03-06$22.13$22.137,600——
2020-03-05$22.00$22.0044,700——
2020-03-04$22.29$22.2924,400——
2020-03-03$21.61$21.6119,500——
2020-03-02$22.76$22.7613,500——
2020-02-28$22.91$22.9119,300——
2020-02-27$23.22$23.2236,900——
2020-02-26$23.18$23.1814,300——
2020-02-25$22.80$22.8017,700——
2020-02-24$23.88$23.8813,800——
2020-02-21$24.05$24.059,000——
2020-02-20$23.80$23.809,900——
2020-02-19$23.24$23.2412,300——
2020-02-18$23.97$23.971,800——
2020-02-14$24.12$24.124,600——
2020-02-13$24.18$24.1813,900——
2020-02-12$24.00$24.004,200——
2020-02-11$24.01$24.014,600——
2020-02-10$24.14$24.144,500——
2020-02-07$24.11$24.1110,200——
2020-02-06$23.80$23.803,800——
2020-02-05$24.32$24.3215,900——
2020-02-04$24.04$24.0415,700——
2020-02-03$24.30$24.3029,600——
2020-01-31$22.75$22.7517,100——
2020-01-30$23.47$23.4712,000——
2020-01-29$23.57$23.5712,600——
2020-01-28$23.58$23.5811,800——
2020-01-27$23.26$23.2620,500——
2020-01-24$23.70$23.709,600——
2020-01-23$23.82$23.8220,500——
2020-01-22$24.62$24.625,200——
2020-01-21$24.81$24.815,500——
2020-01-17$24.76$24.767,000——
2020-01-16$24.87$24.878,200——
2020-01-15$24.51$24.5127,500——
2020-01-14$24.35$24.3539,300——
2020-01-13$25.76$25.7621,200——
2020-01-10$25.72$25.7222,300——
2020-01-09$25.60$25.6010,000——
2020-01-08$25.27$25.2713,900——
2020-01-07$24.86$24.869,400——
2020-01-06$25.20$25.208,600——
2020-01-03$25.41$25.4115,700——
2020-01-02$25.96$25.965,600——