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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.96$50.8612,800——
2023-12-28$51.14$52.0611,500——
2023-12-27$51.10$52.0210,500——
2023-12-26$51.14$52.0613,800——
2023-12-22$49.99$50.8938,200——
2023-12-21$49.15$50.0322,000——
2023-12-20$49.02$49.9025,200——
2023-12-19$49.71$50.6027,000——
2023-12-18$47.94$48.8022,900——
2023-12-15$48.32$49.1948,400——
2023-12-14$50.00$50.9035,700——
2023-12-13$49.42$50.3129,700——
2023-12-12$48.15$49.0211,100——
2023-12-11$48.04$48.9011,600——
2023-12-08$47.27$48.1222,300——
2023-12-07$46.70$47.5410,300——
2023-12-06$46.82$47.6619,500——
2023-12-05$47.34$48.1915,700——
2023-12-04$47.93$48.7926,200——
2023-12-01$47.81$48.6740,400——
2023-11-30$46.57$47.4121,800——
2023-11-29$47.08$47.9312,000——
2023-11-28$45.83$46.6516,600——
2023-11-27$46.17$47.0015,400——
2023-11-24$45.48$46.305,200——
2023-11-22$45.63$46.4515,700——
2023-11-21$45.63$46.4510,900——
2023-11-20$46.31$47.1413,700——
2023-11-17$46.80$47.6429,600——
2023-11-16$46.40$47.2420,000——
2023-11-15$47.84$48.7020,700——
2023-11-14$48.13$49.0053,200——
2023-11-13$45.50$46.1922,000——
2023-11-10$46.57$47.2812,300——
2023-11-09$45.90$46.6013,300——
2023-11-08$46.68$47.3913,900——
2023-11-07$47.61$48.337,000——
2023-11-06$47.37$48.0915,300——
2023-11-03$47.71$48.4419,100——
2023-11-02$46.52$47.2312,000——
2023-11-01$45.60$46.2919,200——
2023-10-31$45.80$46.5021,500——
2023-10-30$46.16$46.8610,100——
2023-10-27$45.98$46.6812,500——
2023-10-26$45.54$46.2314,100——
2023-10-25$44.32$44.9915,200——
2023-10-24$44.55$45.2315,000——
2023-10-23$44.54$45.2257,200——
2023-10-20$43.66$44.3224,900——
2023-10-19$44.50$45.1816,400——
2023-10-18$44.79$45.4716,500——
2023-10-17$46.71$47.4221,800——
2023-10-16$45.56$46.2513,000——
2023-10-13$45.64$46.3325,300——
2023-10-12$47.13$47.8520,500——
2023-10-11$47.58$48.3014,500——
2023-10-10$47.20$47.9220,200——
2023-10-09$47.14$47.8622,400——
2023-10-06$46.72$47.4323,800——
2023-10-05$45.41$46.1018,200——
2023-10-04$45.40$46.0924,400——
2023-10-03$44.84$45.529,100——
2023-10-02$45.55$46.2415,500——
2023-09-29$45.69$46.3876,200——
2023-09-28$45.93$46.6320,000——
2023-09-27$45.38$46.0718,000——
2023-09-26$44.83$45.5118,600——
2023-09-25$45.01$45.6939,100——
2023-09-22$44.58$45.2622,300——
2023-09-21$44.91$45.599,900——
2023-09-20$45.45$46.1424,900——
2023-09-19$45.52$46.2121,800——
2023-09-18$46.04$46.7410,000——
2023-09-15$46.16$46.8656,800——
2023-09-14$47.32$48.0412,700——
2023-09-13$46.89$47.6013,600——
2023-09-12$47.23$47.9511,300——
2023-09-11$46.91$47.6215,000——
2023-09-08$47.21$47.9313,600——
2023-09-07$46.52$47.2315,800——
2023-09-06$46.50$47.2118,200——
2023-09-05$47.39$48.1111,800——
2023-09-01$47.50$48.2216,100——
2023-08-31$46.76$47.4725,100——
2023-08-30$46.11$46.8126,700——
2023-08-29$46.44$47.1518,400——
2023-08-28$46.32$47.0217,100——
2023-08-25$46.78$47.4918,500——
2023-08-24$47.55$48.2720,500——
2023-08-23$47.71$48.4412,600——
2023-08-22$47.17$47.8915,900——
2023-08-21$47.49$48.2119,900——
2023-08-18$47.84$48.5716,900——
2023-08-17$47.93$48.6611,300——
2023-08-16$48.20$48.9319,600——
2023-08-15$48.06$48.7913,700——
2023-08-14$49.58$50.3312,400——
2023-08-11$50.29$50.937,300——
2023-08-10$50.75$51.3917,000——
2023-08-09$50.43$51.078,000——
2023-08-08$51.72$52.3813,500——
2023-08-07$51.67$52.3322,600——
2023-08-04$50.78$51.4212,500——
2023-08-03$50.48$51.1211,500——
2023-08-02$49.85$50.4828,900——
2023-08-01$49.84$50.4732,000——
2023-07-31$49.95$50.5821,900——
2023-07-28$50.46$51.0924,600——
2023-07-27$50.12$50.7636,400——
2023-07-26$51.75$52.4157,700——
2023-07-25$51.20$51.8557,200——
2023-07-24$49.93$50.5621,100——
2023-07-21$48.92$49.5416,800——
2023-07-20$48.66$49.2825,200——
2023-07-19$48.26$48.8733,300——
2023-07-18$48.59$49.2135,900——
2023-07-17$47.44$48.0448,000——
2023-07-14$46.27$46.8664,800——
2023-07-13$46.28$46.8725,100——
2023-07-12$45.21$45.7822,000——
2023-07-11$44.87$45.4429,000——
2023-07-10$44.00$44.5620,300——
2023-07-07$44.26$44.8219,500——
2023-07-06$43.53$44.0822,800——
2023-07-05$44.86$45.4336,400——
2023-07-03$46.06$46.6411,800——
2023-06-30$45.74$46.3227,400——
2023-06-29$45.82$46.4022,400——
2023-06-28$45.11$45.6828,500——
2023-06-27$44.76$45.3313,000——
2023-06-26$44.61$45.1820,700——
2023-06-23$45.00$45.5798,200——
2023-06-22$45.20$45.7725,000——
2023-06-21$45.96$46.5417,800——
2023-06-20$46.31$46.9037,600——
2023-06-16$47.59$48.19141,800——
2023-06-15$45.34$45.9120,300——
2023-06-14$43.80$44.3637,600——
2023-06-13$43.99$44.5529,700——
2023-06-12$44.22$44.7811,600——
2023-06-09$44.00$44.5613,000——
2023-06-08$44.80$45.3720,300——
2023-06-07$45.07$45.6433,400——
2023-06-06$43.00$43.5544,800——
2023-06-05$42.19$42.7222,900——
2023-06-02$44.21$44.7719,100——
2023-06-01$41.97$42.5023,700——
2023-05-31$42.33$42.8714,500——
2023-05-30$43.00$43.558,600——
2023-05-26$42.93$43.4723,400——
2023-05-25$42.52$43.069,800——
2023-05-24$42.70$43.2421,000——
2023-05-23$42.55$43.0933,800——
2023-05-22$42.52$43.0622,100——
2023-05-19$42.00$42.5317,900——
2023-05-18$42.86$43.4036,200——
2023-05-17$41.64$42.1722,400——
2023-05-16$40.75$41.2723,200——
2023-05-15$40.11$40.6210,300——
2023-05-12$40.21$40.7231,300——
2023-05-11$39.50$39.8741,700——
2023-05-10$40.34$40.7232,900——
2023-05-09$39.00$39.3734,300——
2023-05-08$39.15$39.52101,300——
2023-05-05$38.56$38.9328,300——
2023-05-04$36.34$36.6826,900——
2023-05-03$37.84$38.2022,500——
2023-05-02$37.15$37.5021,300——
2023-05-01$38.43$38.7924,100——
2023-04-28$38.66$39.0338,100——
2023-04-27$38.55$38.9214,900——
2023-04-26$38.08$38.4442,400——
2023-04-25$37.79$38.1522,700——
2023-04-24$37.05$37.4040,200——
2023-04-21$37.55$37.9125,700——
2023-04-20$37.16$37.5119,700——
2023-04-19$37.81$38.1724,400——
2023-04-18$36.90$37.2519,000——
2023-04-17$37.06$37.4113,700——
2023-04-14$36.30$36.6414,200——
2023-04-13$37.08$37.4313,200——
2023-04-12$36.39$36.7318,800——
2023-04-11$35.97$36.3121,600——
2023-04-10$36.17$36.5126,600——
2023-04-06$37.03$37.3833,600——
2023-04-05$37.67$38.0314,400——
2023-04-04$38.11$38.4740,400——
2023-04-03$38.97$39.3489,900——
2023-03-31$39.10$39.47148,600——
2023-03-30$37.57$37.9390,800——
2023-03-29$37.45$37.8028,000——
2023-03-28$37.27$37.6224,100——
2023-03-27$36.93$37.2859,700——
2023-03-24$36.17$36.5186,100——
2023-03-23$35.38$35.7262,400——
2023-03-22$36.55$36.9032,500——
2023-03-21$37.40$37.7540,900——
2023-03-20$36.86$37.2128,000——
2023-03-17$36.50$36.8575,900——
2023-03-16$38.58$38.9534,300——
2023-03-15$37.24$37.5938,600——
2023-03-14$37.48$37.8450,700——
2023-03-13$35.85$36.1991,500——
2023-03-10$39.30$39.6739,600——
2023-03-09$40.85$41.2471,300——
2023-03-08$43.68$44.0923,900——
2023-03-07$43.79$44.2019,100——
2023-03-06$44.31$44.7326,400——
2023-03-03$45.04$45.4718,000——
2023-03-02$45.35$45.7824,900——
2023-03-01$46.13$46.5717,400——
2023-02-28$45.99$46.4313,900——
2023-02-27$46.06$46.5020,800——
2023-02-24$45.53$45.9628,200——
2023-02-23$45.26$45.6912,500——
2023-02-22$44.91$45.3417,000——
2023-02-21$45.85$46.2815,600——
2023-02-17$45.60$46.0316,700——
2023-02-16$45.53$45.9618,300——
2023-02-15$45.25$45.6815,800——
2023-02-14$44.15$44.5712,500——
2023-02-13$45.11$45.4415,800——
2023-02-10$44.52$44.8441,700——
2023-02-09$44.15$44.4712,500——
2023-02-08$45.51$45.8421,500——
2023-02-07$45.86$46.1942,900——
2023-02-06$43.96$44.2836,200——
2023-02-03$45.95$46.2826,700——
2023-02-02$46.34$46.6840,300——
2023-02-01$46.02$46.3520,200——
2023-01-31$46.54$46.8820,700——
2023-01-30$44.69$45.0112,800——
2023-01-27$44.01$44.3365,900——
2023-01-26$44.00$44.3288,900——
2023-01-25$44.75$45.07105,300——
2023-01-24$41.26$41.566,500——
2023-01-23$41.22$41.5215,800——
2023-01-20$41.34$41.6413,800——
2023-01-19$40.63$40.9212,500——
2023-01-18$40.71$41.0023,700——
2023-01-17$41.62$41.9230,400——
2023-01-13$42.69$43.0010,000——
2023-01-12$41.87$42.1713,400——
2023-01-11$41.04$41.3420,100——
2023-01-10$41.04$41.3418,100——
2023-01-09$41.34$41.6412,000——
2023-01-06$41.96$42.2613,200——
2023-01-05$40.75$41.0426,300——
2023-01-04$42.34$42.6532,400——
2023-01-03$42.85$43.1620,200——