Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	101.91	102.91	101.54	102.06	31,734	-0.85(-0.83%)
Nov 26, 2025	102.95	103.91	102.39	102.91	68,319	-0.82(-0.79%)
Nov 25, 2025	99.95	103.78	97.91	103.73	80,774	+3.90(+3.91%)
Nov 24, 2025	99.77	100.04	98.50	99.83	82,417	-0.36(-0.36%)
Nov 21, 2025	95.89	100.35	95.43	100.19	153,870	+4.38(+4.57%)
Nov 20, 2025	98.18	99.48	95.68	95.81	65,798	-1.22(-1.26%)
Nov 19, 2025	96.80	97.25	95.79	97.03	62,768	+0.85(+0.88%)
Nov 18, 2025	94.64	96.51	94.55	96.18	70,886	+0.91(+0.95%)
Nov 17, 2025	98.21	99.18	95.00	95.28	87,404	-2.59(-2.65%)
Nov 14, 2025	96.89	97.93	95.61	97.87	88,622	+0.61(+0.62%)
Nov 13, 2025	98.66	99.62	97.18	97.27	58,859	-2.15(-2.16%)
Nov 12, 2025	98.49	99.77	97.82	99.41	75,478	+1.45(+1.48%)
Nov 11, 2025	97.09	98.79	95.37	97.96	94,048	+1.07(+1.10%)
Nov 10, 2025	96.90	98.50	96.56	96.90	34,884	+0.04(+0.04%)
Nov 07, 2025	95.55	97.00	92.79	96.86	55,190	+1.42(+1.49%)
Nov 06, 2025	95.69	96.66	94.21	95.44	54,939	-1.19(-1.23%)
Nov 05, 2025	94.59	96.74	94.33	96.63	48,799	+1.83(+1.93%)
Nov 04, 2025	94.01	95.53	93.54	94.80	81,968	+0.30(+0.32%)
Nov 03, 2025	94.14	96.29	92.83	94.50	61,607	+0.87(+0.93%)
Oct 31, 2025	91.93	94.86	91.93	93.63	92,383	+0.89(+0.96%)
Oct 30, 2025	94.99	97.63	92.22	92.74	62,162	-2.64(-2.76%)
Oct 29, 2025	99.56	99.93	94.61	95.38	60,355	-3.77(-3.81%)
Oct 28, 2025	98.17	99.89	98.17	99.15	49,504	+0.93(+0.95%)
Oct 27, 2025	102.64	103.40	98.22	98.22	45,285	-4.22(-4.12%)
Oct 24, 2025	103.03	103.91	102.34	102.44	59,563	+0.12(+0.12%)
Oct 23, 2025	102.16	103.72	100.34	102.32	41,877	+0.87(+0.86%)
Oct 22, 2025	101.17	102.26	100.33	101.45	46,061	+0.77(+0.76%)
Oct 21, 2025	101.69	102.54	100.42	100.68	43,483	-1.64(-1.60%)
Oct 20, 2025	99.82	102.32	99.82	102.32	95,741	+2.62(+2.62%)
Oct 17, 2025	98.88	100.61	97.10	99.70	73,491	+1.48(+1.50%)
Oct 16, 2025	102.41	102.41	97.05	98.22	105,428	-4.66(-4.53%)
Oct 15, 2025	104.05	104.05	101.07	102.89	77,819	-0.89(-0.86%)
Oct 14, 2025	99.26	104.07	99.21	103.77	75,958	+3.49(+3.48%)
Oct 13, 2025	100.63	101.10	99.17	100.28	52,039	+0.58(+0.58%)
Oct 10, 2025	103.27	104.69	99.69	99.70	54,426	-3.17(-3.09%)
Oct 09, 2025	103.44	103.81	101.37	102.88	37,597	-0.89(-0.86%)
Oct 08, 2025	104.52		103.26	103.76	41,852	-0.04(-0.04%)
Oct 07, 2025	104.48	105.41	103.47	103.80	41,845	-0.68(-0.65%)
Oct 06, 2025	101.51	104.48	100.71	104.48	78,615	+3.77(+3.75%)
Oct 03, 2025	100.82	101.52	100.34	100.71	44,998	+0.34(+0.34%)
Oct 02, 2025	100.01	100.74	98.71	100.37	70,224	-0.02(-0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Esquire Financial Holdings, Inc. - Common Stock (NQ:ESQ)

Historical Prices

Information