Esquire Financial Stock Price History
NASDAQ: ESQFinanceCommercial BanksUSD
118.57+0.51 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESQ price history at a glance
The price history for Esquire Financial (ESQ) on this page begins on June 26, 2017, when the stock closed at $15.00; it most recently closed at $118.57 on October 5, 2026. The highest price in this record is $134.82, reached on January 12, 2026; the latest close is 12.0% below that peak. Across the 8 complete calendar years in the table, ESQ finished higher in 7 and lower in 1. Its best year was 2021 (+64.1%) and its worst was 2020 (-24.5%).
Over roughly 9 years the share price changed +690.5%, a 25.0% compound annual price return (excluding dividends). In the last 12 months alone, ESQ has gained 15.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $134.82
- Date of high
- Jan 12, 2026
- Low since 2017
- $10.83
- Date of low
- May 11, 2020
- 52-week high
- $134.82
- 52-week low
- $92.10
- IPO year
- 2017
- Last close
- $118.57
ESQ returns
1 week
-1.13%
1 month
+0.89%
3 months
+1.21%
6 months
+4.80%
Year to date
+16.17%
1 year
+15.05%
3 years
+159.79%
5 years
+265.62%
ESQ price return, excluding dividends.
ESQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.57 | +17.04% |
| 2025 | 101.31 | +27.39% |
| 2024 | 79.53 | +59.19% |
| 2023 | 49.96 | +15.49% |
| 2022 | 43.26 | +37.33% |
| 2021 | 31.50 | +64.15% |
| 2020 | 19.19 | -24.48% |
| 2019 | 25.41 | +19.24% |
| 2018 | 21.31 | +7.95% |
| 2017* | 19.74 | +31.60% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ESQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 117.88 | 119.25 | 117.28 | 118.57 | +0.43% | |
| 115.66 | 118.18 | 115.20 | 118.06 | +2.04% | |
| 115.26 | 116.58 | 113.53 | 115.70 | -0.64% | |
| 118.74 | 120.48 | 116.44 | 116.44 | -1.34% | |
| 119.92 | 120.24 | 117.83 | 118.02 | -1.58% | |
| 119.16 | 121.95 | 118.75 | 119.92 | +1.46% | |
| 116.41 | 118.69 | 114.55 | 118.19 | +1.56% | |
| 118.38 | 120.06 | 116.27 | 116.37 | -1.23% | |
| 119.60 | 121.10 | 117.22 | 117.82 | -1.56% | |
| 121.70 | 122.23 | 119.49 | 119.69 | -2.12% | |
| 124.14 | 126.16 | 122.16 | 122.28 | -0.72% | |
| 121.99 | 124.42 | 121.70 | 123.17 | +1.49% | |
| 121.05 | 122.43 | 120.29 | 121.36 | +0.26% | |
| 122.26 | 123.63 | 120.56 | 121.05 | -0.83% | |
| 123.19 | 125.50 | 121.83 | 122.06 | -0.93% | |
| 123.66 | 125.65 | 122.19 | 123.20 | -0.37% | |
| 122.37 | 124.55 | 121.85 | 123.66 | +2.10% | |
| 121.20 | 122.20 | 119.14 | 121.12 | -0.51% | |
| 119.78 | 121.83 | 119.50 | 121.74 | +1.17% | |
| 119.29 | 121.97 | 118.77 | 120.33 | +0.39% | |
| 120.87 | 121.00 | 119.00 | 119.86 | +0.61% | |
| 117.64 | 119.25 | 116.66 | 119.13 | +1.37% | |
| 116.59 | 118.02 | 115.63 | 117.52 | -0.64% | |
| 119.40 | 121.20 | 118.25 | 118.28 | -0.57% | |
| 119.74 | 120.70 | 116.61 | 118.96 | -1.88% | |
| 115.38 | 121.98 | 115.38 | 121.24 | +5.91% | |
| 112.36 | 114.93 | 112.27 | 114.47 | +2.61% | |
| 111.72 | 112.49 | 110.28 | 111.56 | -0.14% | |
| 112.23 | 113.17 | 111.00 | 111.72 | -0.56% | |
| 114.58 | 115.00 | 112.06 | 112.35 | -1.55% | |
| 111.96 | 114.87 | 111.30 | 114.12 | +1.30% | |
| 113.45 | 113.82 | 112.25 | 112.66 | -0.18% | |
| 115.59 | 115.59 | 112.58 | 112.86 | -1.70% | |
| 115.45 | 117.43 | 114.60 | 114.81 | -0.43% | |
| 114.68 | 116.36 | 112.42 | 115.31 | +1.65% | |
| 116.46 | 117.41 | 113.43 | 113.44 | -2.69% | |
| 121.87 | 122.13 | 116.35 | 116.57 | -4.19% | |
| 124.27 | 124.27 | 120.63 | 121.67 | -1.95% | |
| 128.11 | 129.00 | 123.89 | 124.09 | -3.10% | |
| 131.69 | 132.62 | 126.95 | 128.06 | -2.71% | |
| 133.89 | 134.65 | 131.61 | 131.63 | -0.94% | |
| 133.13 | 134.48 | 132.25 | 132.89 | -0.03% | |
| 128.99 | 133.25 | 128.99 | 132.92 | +3.01% | |
| 130.37 | 131.00 | 128.51 | 129.03 | -1.79% | |
| 130.89 | 131.78 | 129.33 | 131.38 | +0.05% | |
| 132.97 | 133.29 | 131.00 | 131.32 | -0.67% | |
| 130.90 | 132.85 | 129.11 | 132.20 | +1.45% | |
| 128.66 | 134.03 | 127.82 | 130.31 | +0.98% | |
| 130.51 | 132.56 | 128.76 | 129.05 | -0.13% | |
| 129.64 | 132.05 | 128.77 | 129.22 | -0.31% | |
| 131.90 | 132.69 | 128.76 | 129.63 | -1.72% | |
| 126.38 | 132.37 | 126.31 | 131.89 | +3.38% | |
| 122.47 | 128.63 | 120.53 | 127.58 | +5.88% | |
| 121.30 | 123.00 | 119.81 | 120.49 | +0.32% | |
| 116.88 | 122.53 | 116.53 | 120.10 | +3.52% | |
| 117.85 | 118.31 | 113.00 | 116.02 | -4.12% | |
| 122.49 | 122.50 | 119.30 | 121.01 | -1.49% | |
| 123.18 | 123.75 | 121.43 | 122.84 | -0.43% | |
| 123.36 | 124.40 | 121.93 | 123.37 | +0.09% | |
| 124.31 | 125.47 | 122.48 | 123.26 | -1.92% | |
| 119.34 | 125.85 | 119.34 | 125.67 | +5.16% | |
| 119.54 | 120.83 | 118.26 | 119.50 | +0.18% | |
| 118.87 | 120.50 | 118.62 | 119.28 | +0.48% | |
| 117.51 | 119.30 | 116.46 | 118.71 | +1.33% | |
| 117.50 | 118.63 | 116.21 | 117.15 | -0.16% | |
| 118.17 | 119.39 | 116.79 | 117.34 | -0.19% | |
| 119.61 | 121.00 | 117.08 | 117.56 | -2.44% | |
| 120.48 | 121.91 | 119.03 | 120.50 | +0.02% | |
| 121.34 | 123.00 | 118.89 | 120.48 | +0.12% | |
| 124.37 | 124.95 | 119.73 | 120.34 | -2.66% | |
| 118.40 | 124.69 | 118.40 | 123.63 | +3.79% | |
| 118.10 | 120.18 | 118.00 | 119.11 | +0.30% | |
| 118.55 | 119.31 | 115.68 | 118.75 | +0.24% | |
| 116.68 | 119.81 | 114.90 | 118.47 | +1.99% | |
| 115.00 | 117.00 | 114.01 | 116.16 | +1.26% | |
| 115.98 | 117.13 | 114.67 | 114.71 | -0.67% | |
| 114.62 | 116.28 | 112.83 | 115.48 | +1.26% | |
| 113.45 | 117.65 | 113.10 | 114.04 | +0.45% | |
| 114.46 | 114.80 | 112.54 | 113.53 | +1.09% | |
| 113.73 | 116.37 | 111.73 | 112.31 | -1.59% | |
| 114.54 | 116.76 | 113.19 | 114.13 | +0.60% | |
| 115.92 | 118.77 | 113.45 | 113.45 | -1.88% | |
| 113.40 | 115.97 | 113.40 | 115.62 | +2.09% | |
| 112.45 | 113.52 | 110.94 | 113.25 | +1.16% | |
| 111.36 | 114.52 | 111.19 | 111.95 | +1.06% | |
| 110.52 | 114.99 | 110.52 | 110.78 | +0.45% | |
| 108.56 | 111.02 | 107.91 | 110.28 | +2.03% | |
| 108.53 | 109.46 | 107.79 | 108.09 | -0.49% | |
| 107.61 | 109.85 | 107.60 | 108.62 | +2.28% | |
| 110.00 | 110.00 | 106.20 | 106.20 | -3.36% | |
| 107.77 | 110.99 | 107.77 | 109.89 | +1.33% | |
| 108.97 | 110.13 | 106.83 | 108.45 | -1.31% | |
| 109.50 | 110.85 | 109.01 | 109.89 | +0.33% | |
| 109.50 | 110.00 | 106.92 | 109.53 | -0.45% | |
| 112.87 | 114.12 | 110.00 | 110.03 | -2.26% | |
| 111.50 | 113.52 | 109.64 | 112.57 | +1.60% | |
| 111.17 | 112.16 | 109.43 | 110.80 | -0.19% | |
| 111.72 | 113.17 | 109.99 | 111.01 | -1.55% | |
| 108.55 | 112.86 | 107.84 | 112.76 | +3.88% | |
| 107.54 | 109.77 | 106.99 | 108.55 | -0.03% | |
| 106.72 | 108.66 | 106.22 | 108.58 | +2.99% | |
| 104.43 | 105.70 | 103.64 | 105.43 | +0.36% | |
| 105.15 | 106.45 | 104.80 | 105.06 | +0.61% | |
| 104.79 | 105.99 | 104.01 | 104.42 | -0.90% | |
| 105.12 | 105.63 | 103.98 | 105.37 | +0.02% | |
| 106.76 | 107.00 | 104.78 | 105.35 | -1.39% | |
| 107.15 | 108.31 | 106.47 | 106.83 | -0.44% | |
| 108.88 | 109.90 | 107.15 | 107.30 | -1.60% | |
| 108.93 | 110.67 | 107.98 | 109.05 | +0.69% | |
| 105.99 | 108.90 | 105.74 | 108.30 | +2.54% | |
| 106.03 | 107.04 | 105.21 | 105.62 | -1.30% | |
| 105.40 | 107.29 | 104.63 | 107.01 | +1.80% | |
| 104.77 | 107.31 | 104.77 | 105.12 | -0.28% | |
| 106.02 | 106.43 | 104.76 | 105.42 | -1.25% | |
| 105.84 | 111.75 | 105.50 | 106.75 | +1.49% | |
| 105.01 | 106.68 | 104.76 | 105.18 | +0.16% | |
| 114.67 | 116.05 | 104.83 | 105.01 | -8.41% | |
| 113.40 | 116.14 | 109.28 | 114.65 | +4.28% | |
| 111.85 | 118.29 | 109.43 | 109.94 | -1.41% | |
| 114.68 | 116.11 | 111.51 | 111.51 | -3.16% | |
| 116.05 | 117.06 | 114.66 | 115.15 | -0.70% | |
| 114.11 | 118.38 | 114.10 | 115.96 | +2.99% | |
| 114.33 | 116.05 | 112.00 | 112.59 | -2.10% | |
| 113.31 | 115.45 | 112.31 | 115.01 | +1.30% | |
| 112.85 | 114.50 | 111.40 | 113.53 | +0.27% | |
| 112.80 | 113.52 | 111.75 | 113.22 | +0.07% | |
| 115.75 | 115.97 | 112.31 | 113.14 | -2.73% | |
| 113.72 | 116.92 | 112.97 | 116.32 | +1.17% | |
| 114.82 | 116.30 | 113.85 | 114.97 | +3.45% | |
| 108.79 | 111.17 | 108.21 | 111.14 | +1.60% | |
| 108.95 | 111.14 | 106.73 | 109.39 | +0.40% | |
| 108.38 | 109.92 | 106.81 | 108.95 | +0.31% | |
| 108.24 | 111.43 | 107.75 | 108.61 | +1.03% | |
| 107.44 | 113.75 | 104.91 | 107.50 | +1.46% | |
| 107.16 | 107.20 | 105.73 | 105.95 | -0.54% | |
| 105.80 | 107.18 | 104.52 | 106.52 | -0.22% | |
| 105.57 | 107.29 | 105.50 | 106.76 | -0.08% | |
| 109.13 | 110.11 | 106.62 | 106.85 | -1.32% | |
| 106.66 | 109.28 | 106.38 | 108.28 | +0.34% | |
| 106.58 | 109.84 | 106.58 | 107.91 | +2.31% | |
| 106.15 | 107.00 | 104.76 | 105.47 | -0.64% | |
| 104.80 | 107.93 | 103.51 | 106.15 | +0.79% | |
| 106.61 | 108.96 | 104.90 | 105.32 | -1.87% | |
| 111.62 | 112.20 | 107.21 | 107.33 | -2.76% | |
| 110.02 | 111.38 | 107.35 | 110.38 | +0.35% | |
| 109.81 | 114.46 | 108.57 | 109.99 | +3.76% | |
| 98.49 | 106.73 | 98.49 | 106.01 | +7.03% | |
| 99.05 | 100.49 | 98.00 | 99.04 | -1.02% | |
| 98.90 | 101.92 | 97.96 | 100.06 | +1.41% | |
| 97.64 | 99.77 | 94.00 | 98.67 | -0.66% | |
| 99.24 | 99.84 | 97.60 | 99.33 | -2.28% | |
| 101.92 | 101.93 | 99.75 | 101.65 | -1.07% | |
| 102.65 | 103.64 | 101.70 | 102.75 | +0.73% | |
| 100.58 | 102.98 | 100.37 | 102.00 | -1.06% | |
| 99.50 | 103.64 | 99.50 | 103.09 | +2.09% | |
| 104.04 | 106.35 | 100.29 | 100.98 | -4.91% | |
| 107.45 | 111.01 | 105.17 | 106.19 | -0.65% | |
| 104.41 | 108.04 | 103.84 | 106.89 | +2.64% | |
| 103.25 | 104.24 | 102.19 | 104.14 | +0.87% | |
| 105.02 | 105.10 | 102.22 | 103.24 | -3.98% | |
| 106.84 | 108.96 | 105.51 | 107.52 | +0.72% | |
| 106.80 | 107.39 | 105.42 | 106.75 | -1.10% | |
| 109.77 | 112.75 | 107.18 | 107.94 | -2.25% | |
| 109.39 | 111.64 | 109.11 | 110.42 | +1.37% | |
| 105.97 | 109.47 | 105.33 | 108.93 | +2.32% | |
| 110.36 | 110.61 | 106.06 | 106.46 | -2.33% | |
| 114.12 | 114.90 | 108.44 | 109.00 | -3.58% | |
| 116.72 | 118.15 | 112.50 | 113.05 | -2.52% | |
| 114.86 | 117.07 | 114.86 | 115.97 | +0.52% | |
| 115.32 | 117.03 | 114.66 | 115.37 | +1.31% | |
| 116.01 | 117.70 | 112.90 | 113.87 | -2.06% | |
| 117.14 | 119.86 | 116.20 | 116.26 | -0.53% | |
| 111.56 | 116.88 | 111.04 | 116.88 | +5.79% | |
| 107.25 | 110.72 | 107.25 | 110.48 | +3.61% | |
| 108.43 | 109.91 | 106.39 | 106.63 | -2.66% | |
| 105.91 | 110.49 | 105.10 | 109.54 | +4.24% | |
| 109.76 | 109.76 | 104.50 | 105.08 | -3.90% | |
| 108.92 | 109.99 | 107.55 | 109.35 | +0.32% | |
| 107.97 | 109.85 | 107.97 | 109.00 | +0.77% | |
| 110.47 | 113.29 | 107.55 | 108.17 | -2.05% | |
| 108.48 | 110.87 | 107.00 | 110.43 | +0.67% | |
| 105.84 | 110.27 | 103.00 | 109.69 | +4.28% | |
| 105.91 | 106.95 | 105.19 | 105.19 | -1.50% | |
| 107.55 | 107.76 | 106.43 | 106.79 | -0.98% | |
| 106.50 | 107.87 | 106.05 | 107.85 | +2.63% | |
| 104.29 | 105.33 | 103.23 | 105.09 | +0.56% | |
| 105.20 | 134.82 | 103.23 | 104.50 | -0.74% | |
| 107.34 | 108.43 | 105.08 | 105.28 | -2.63% | |
| 111.29 | 111.37 | 108.03 | 108.12 | -2.36% | |
| 107.58 | 111.40 | 107.58 | 110.73 | +2.11% | |
| 106.74 | 108.96 | 104.93 | 108.44 | +1.75% | |
| 103.36 | 107.00 | 103.36 | 106.58 | +2.69% | |
| 100.88 | 104.96 | 100.88 | 103.79 | +2.45% | |
| 102.11 | 102.21 | 100.75 | 101.31 | -0.74% | |
| 102.62 | 103.30 | 101.57 | 102.07 | -0.16% | |
| 104.20 | 104.20 | 101.83 | 102.23 | -2.08% | |
| 105.01 | 105.41 | 103.07 | 104.40 | -0.60% | |
| 107.88 | 107.88 | 105.00 | 105.03 | -1.00% | |
| 105.50 | 106.74 | 105.50 | 106.10 | +0.37% | |
| 106.67 | 107.33 | 105.69 | 105.70 | -0.68% | |
| 106.95 | 110.71 | 106.14 | 106.42 | -0.54% | |
| 108.30 | 108.72 | 106.15 | 107.00 | -1.38% | |
| 106.67 | 108.77 | 105.38 | 108.50 | +2.52% | |
| 106.60 | 108.28 | 105.49 | 105.83 | -0.93% | |
| 106.24 | 107.64 | 105.77 | 106.82 | +0.14% | |
| 107.96 | 108.70 | 105.33 | 106.67 | -0.49% | |
| 107.79 | 108.18 | 105.70 | 107.20 | +0.16% | |
| 106.33 | 108.55 | 106.17 | 107.03 | +0.75% | |
| 103.65 | 106.93 | 103.65 | 106.23 | +2.10% | |
| 104.67 | 105.68 | 103.55 | 104.04 | +0.15% | |
| 104.00 | 104.62 | 100.63 | 103.88 | +0.12% | |
| 104.37 | 105.25 | 103.37 | 103.76 | -0.30% | |
| 104.66 | 104.75 | 103.03 | 104.07 | -0.43% | |
| 102.41 | 105.25 | 100.20 | 104.52 | +2.51% | |
| 103.02 | 104.05 | 101.66 | 101.96 | -0.17% | |
| 101.46 | 104.05 | 101.20 | 102.13 | +0.07% | |
| 101.91 | 102.91 | 101.54 | 102.06 | -0.83% | |
| 102.95 | 103.91 | 102.39 | 102.91 | -0.79% | |
| 99.95 | 103.78 | 97.91 | 103.73 | +3.91% | |
| 99.77 | 100.04 | 98.51 | 99.83 | -0.36% | |
| 95.89 | 100.35 | 95.43 | 100.19 | +4.57% | |
| 98.18 | 99.48 | 95.68 | 95.81 | -1.26% | |
| 96.80 | 97.25 | 95.79 | 97.03 | +0.88% | |
| 94.64 | 96.51 | 94.55 | 96.18 | +0.95% | |
| 98.21 | 99.18 | 95.00 | 95.28 | -2.65% | |
| 96.89 | 97.93 | 95.61 | 97.87 | +0.44% | |
| 98.84 | 99.80 | 97.35 | 97.44 | -2.16% | |
| 98.67 | 99.95 | 98.00 | 99.59 | +1.48% | |
| 97.26 | 98.97 | 95.54 | 98.14 | +1.10% | |
| 97.07 | 98.68 | 96.73 | 97.07 | +0.04% | |
| 95.72 | 97.17 | 92.96 | 97.04 | +1.49% | |
| 95.87 | 96.84 | 94.38 | 95.61 | -1.23% | |
| 94.76 | 96.91 | 94.50 | 96.80 | +1.93% | |
| 94.18 | 95.70 | 93.71 | 94.97 | +0.32% | |
| 94.31 | 96.47 | 93.00 | 94.67 | +0.93% | |
| 92.10 | 95.03 | 92.10 | 93.80 | +0.96% | |
| 95.16 | 97.81 | 92.39 | 92.91 | -2.76% | |
| 99.74 | 100.11 | 94.78 | 95.55 | -3.81% | |
| 98.35 | 100.07 | 98.35 | 99.33 | +0.95% | |
| 102.82 | 103.59 | 98.40 | 98.40 | -4.12% | |
| 103.21 | 104.10 | 102.52 | 102.63 | +0.12% | |
| 102.34 | 103.91 | 100.52 | 102.50 | +0.86% | |
| 101.35 | 102.44 | 100.52 | 101.63 | +0.76% | |
| 101.87 | 102.72 | 100.61 | 100.86 | -1.60% | |
| 100.00 | 102.50 | 100.00 | 102.50 | +2.62% | |
| 99.06 | 100.79 | 97.27 | 99.88 | +1.50% | |
| 102.59 | 102.59 | 97.23 | 98.40 | -4.53% | |
| 104.24 | 104.24 | 101.25 | 103.07 | -0.86% | |
| 99.44 | 104.26 | 99.39 | 103.96 | +3.48% | |
| 100.81 | 101.29 | 99.35 | 100.46 | +0.58% | |
| 103.46 | 104.88 | 99.87 | 99.88 | -3.09% | |
| 103.63 | 104.00 | 101.55 | 103.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESQ chart for longer ranges.