ESQUIRE FIN HLD Stock Price History, ESQ Historical Prices

Add to My Stocks
$23 $0.5 (2.22%) ESQ stock closing price Feb 23, 2018 (Closing)

The 10 year data of ESQUIRE FIN HLD stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and ESQUIRE FIN HLD P/E ratio data for the stock. The ESQUIRE FIN HLD stock price history chart shows that the stock price was at a high of $24.75 on Feb 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 22.54 23.36 22.54 23 5,030 - 6.52
2018-02-22 22.7 22.7 22 22.5 5,531 - 6.37
2018-02-21 22.5 23.58 22.08 22.6 6,517 - 6.4
2018-02-20 22.69 23.41 21.56 22.5 43,516 - 6.37
2018-02-16 22.28 22.83 21.68 22.68 107,624 - 6.43
2018-02-15 21.76 22.05 21.5 21.74 8,722 - 6.16
2018-02-14 23.5 23.5 21.6 21.8 23,066 - 6.18
2018-02-13 22 22.47 21.9 22.01 3,450 - 6.24
2018-02-12 21.19 23 21.19 22 6,442 - 6.23
2018-02-09 22 23.4 21.56 21.7 9,398 - 6.15
2018-02-08 21.87 24 21.52 22 11,852 - 6.23
2018-02-07 22.98 22.99 21.8 22 14,131 - 6.23
2018-02-06 21.82 24 20.7 23 12,184 - 6.52
2018-02-05 24.01 24.28 22.27 22.27 15,591 - 6.31
2018-02-02 24.77 24.77 23.52 24.51 8,087 - 6.94
2018-02-01 23 25.92 23 24.75 29,241 - 7.01
2018-01-31 21.45 22.9 21.45 22.76 6,122 - 6.45
2018-01-30 22.7 22.83 21.5 22.81 21,424 - 6.46
2018-01-29 21.67 22.32 17.34 22.32 10,500 - 6.32
2018-01-26 20.35 21.52 20.2 21.51 7,313 - 6.42
2018-01-25 19.72 21.09 19.72 20.5 646 - 6.12
2018-01-24 19.9 20.19 19.25 19.3 3,138 - 5.76
2018-01-23 20 20 18.37 19.25 12,189 - 5.75
2018-01-22 20 20 20 20 428 - 5.97
2018-01-19 19.75 20 19.53 20 7,733 - 5.97
2018-01-18 19.8 19.87 19.72 19.74 9,745 - 5.89
2018-01-16 19.49 19.98 19.4 19.81 5,476 - 5.91
2018-01-12 19.28 19.7 18.19 19.7 11,812 - 5.88
2018-01-11 19.66 19.66 19.66 19.66 444 - 5.87
2018-01-08 19.75 19.75 19.75 19.75 494 - 5.9
2018-01-05 19.5 19.99 19.5 19.87 11,611 - 5.93
2018-01-04 19.44 19.93 19.44 19.7 1,520 - 5.88
2018-01-03 18.91 19.94 18.91 19.25 8,904 - 5.75
2018-01-02 19.99 19.99 18.51 18.91 13,943 - 5.65
2017-12-29 19.8 19.85 19.74 19.74 4,134 - 5.89
2017-12-28 20.01 20.5 19.6 19.6 3,051 - 5.85
2017-12-27 19.93 20.59 19.75 19.75 5,014 - 5.9
2017-12-26 19.23 19.95 19.1 19.95 12,640 - 5.96
2017-12-22 19.2 19.7 19.1 19.1 1,315 - 5.7
2017-12-21 19.38 19.72 19.15 19.16 9,518 - 5.72
2017-12-20 19 19.55 19 19.55 7,004 - 5.84
2017-12-19 19 19.8 18.9 19 18,969 - 5.67
2017-12-18 20.58 20.58 19 19.1 10,094 - 5.7
2017-12-15 18.01 20.34 17.82 19 21,996 - 5.67
2017-12-14 19.98 20 19.5 19.5 10,097 - 5.82
2017-12-13 20.04 20.23 19.98 19.98 5,654 - 5.97
2017-12-12 20.75 20.75 19.08 20.1 10,897 - 6
2017-12-11 19.63 20.61 19.63 20.5 5,153 - 6.12
2017-12-08 21.32 21.32 20.11 20.45 9,588 - 6.11
2017-12-07 20.5 20.98 20.46 20.52 63,438 - 6.13
2017-12-06 20.5 20.5 19.95 20.32 30,319 - 6.07
2017-12-05 21 21.31 20 20.27 84,882 - 6.05
2017-12-04 19.51 23.18 19.51 21 13,726 - 6.27
2017-12-01 18.9 18.9 18.9 18.9 568 - 5.64
2017-11-30 18.3 19.78 18.13 18.58 59,502 - 5.55
2017-11-29 17.75 18.21 17.69 18.21 3,579 - 5.44
2017-11-28 17.65 17.73 17.4 17.73 4,032 - 5.29
2017-11-27 17.65 17.65 17.12 17.62 7,026 - 5.26
2017-11-24 17.08 17.6 17.08 17.6 527 - 5.25
2017-11-23 0 0 0 17.65 0 - -
2017-11-22 16.4 17.72 16.4 17.65 11,410 - 5.27
2017-11-21 16.66 16.9 16.66 16.9 1,143 - 5.05
2017-11-20 16.73 16.95 16.35 16.35 5,865 - 4.88
2017-11-17 17 17 15.96 16.75 9,481 - 5
2017-11-16 16.66 16.97 16.66 16.97 8,641 - 5.07
2017-11-15 16.68 16.68 16.67 16.67 662 - 4.98
2017-11-14 16.5 16.83 16.5 16.83 953 - 5.03
2017-11-13 16.82 16.94 16.5 16.51 4,607 - 4.93
2017-11-10 0 0 0 16.75 105 - -
2017-11-09 16.85 16.85 16.51 16.75 6,136 - 5
2017-11-08 16.51 16.98 16.5 16.98 21,925 - 5.07
2017-11-07 16.31 16.55 16.31 16.55 3,263 - 4.94
2017-11-06 16.33 16.63 16.28 16.63 2,629 - 4.97
2017-11-03 16.32 16.66 16.32 16.51 4,788 - 4.93
2017-11-02 16.42 16.65 16.11 16.36 11,462 - 4.88
2017-11-01 16.16 16.31 16.02 16.3 18,493 - 4.87
2017-10-31 16.44 16.86 16.44 16.71 25,336 - 4.99
2017-10-30 16.1 16.25 15.92 16.25 4,569 - 4.85
2017-10-27 16.06 16.2 15.9 16.1 6,130 - 4.81
2017-10-26 15.68 16.15 15.68 16.15 11,872 - 4.82
2017-10-25 15.98 16.1 15.95 16.05 14,415 - 3.65
2017-10-24 16 16 15.64 15.79 1,070 - 3.6
2017-10-23 16.15 16.15 15.81 16 1,536 - 3.64
2017-10-20 15.9 16.15 15.9 16.15 8,968 - 3.68
2017-10-19 15.26 15.99 15.26 15.99 3,526 - -
2017-10-18 15.87 16.02 15.87 16.01 9,112 - -
2017-10-17 15.34 16.03 15.34 16.03 24,039 - -
2017-10-16 15.6 15.8 15.22 15.22 6,011 - -
2017-10-13 15.98 16.04 15.61 15.61 7,301 - -
Get more Data

ESQUIRE FIN HLD Stock History Chart

View ESQ PE ratio, PS ratio stocks charts and compare with peers.
ESQ Chart
Note: Compare ESQUIRE FIN HLD stock price history with the index and industry peers.

ESQUIRE FIN HLD Stock Price History: Past 5 years

Max Stock Price24.75Feb 01,2018
Min Stock Price14.61Jul 27,2017
Avg Stock Price17.38

ESQUIRE FIN HLD Historical PS ratio: Past 5 years

Max PS Ratio7.01Feb 01,2018
Min PS Ratio3.46Jul 27,2017
Avg PS Ratio5.46

ESQ Industry Peers

Company Price Change (%)
Berkshire Bancorp (BERK)12.40 (0%)
Howard Bancorp (HBMD)18.750.05 (0.27%)
Middlefield Banc Corp (MBCN)47.90.65 (1.38%)
Parke Bancorp (PKBK)21.050.15 (0.72%)

We provide ESQUIRE FIN HLD share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ESQUIRE FIN HLD stock analysis. The price and volume changes on a daily basis is provided in the ESQUIRE FIN HLD stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. ESQ stock saw an opening price of $22.54, and a closing price of $23 on Feb 23, 2018. Looking at ESQUIRE FIN HLD stock history data, the P/S ratio was at a low of 3.46 on Jul 27, 2017.