ESQUIRE FIN HLD Stock Price History, ESQ Historical Prices

Add to My Stocks
$26.75 $0.15 (0.56%) ESQ stock closing price Jun 20, 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 $26.9 on Jun 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 26.89 27.09 26.33 26.75 30,299 37.68 6.96
2018-06-19 26.63 27.15 26.13 26.9 23,955 37.89 7
2018-06-18 26.64 26.84 26.52 26.62 19,993 37.49 6.93
2018-06-15 26.93 27.03 26.03 26.55 38,564 37.39 6.91
2018-06-14 26.99 27.35 26.7 26.89 13,553 37.87 7
2018-06-13 26.25 29.45 26.11 26.77 17,699 37.7 6.97
2018-06-12 26.28 27 25.88 25.88 32,702 36.45 6.73
2018-06-11 25.5 26.31 25.15 26.28 19,908 37.01 6.84
2018-06-08 25.33 25.62 25 25.01 8,441 35.23 6.51
2018-06-07 25.45 25.65 25.14 25.25 10,177 35.56 6.57
2018-06-06 23.96 25.89 23.96 25.22 16,176 35.52 6.56
2018-06-05 26 26 25.2 25.5 16,504 35.92 6.64
2018-06-04 26.14 26.18 25.97 26.14 12,367 36.82 6.8
2018-06-01 26.23 26.44 26 26.24 17,835 36.96 6.83
2018-05-31 25 26.73 25 26.15 24,250 36.83 6.8
2018-05-30 25.2 25.57 24.99 25.01 15,589 35.23 6.51
2018-05-29 24.99 25.45 24.9 25.28 4,060 35.61 6.58
2018-05-25 24.92 24.99 24.67 24.82 6,908 34.96 6.46
2018-05-24 24.76 24.97 24.66 24.85 5,963 35 6.47
2018-05-23 24.8 25 24.77 24.99 3,738 35.19 6.5
2018-05-22 24.5 24.98 24.49 24.78 17,389 34.9 6.45
2018-05-21 24.64 24.89 24.5 24.85 2,813 35 6.47
2018-05-18 25.15 25.15 24.3 24.36 39,195 34.31 6.34
2018-05-17 24.61 24.88 24.35 24.35 26,724 34.3 6.34
2018-05-16 24.2 24.93 24.19 24.7 12,871 34.79 6.43
2018-05-15 24.2 24.47 24.15 24.47 5,909 34.47 6.37
2018-05-14 24.46 24.46 24.05 24.11 8,712 33.96 6.27
2018-05-11 24.37 24.6 24.04 24.5 4,837 34.51 6.38
2018-05-10 24.32 24.5 24.31 24.39 7,813 34.35 6.35
2018-05-09 24.22 24.64 24.07 24.11 13,269 33.96 6.27
2018-05-08 24.32 24.64 24.13 24.25 20,678 34.16 6.31
2018-05-07 24.32 24.4 24.01 24.23 6,852 34.13 6.31
2018-05-04 24 24.49 24 24.14 7,517 34 6.28
2018-05-03 24.45 24.5 24.1 24.12 19,837 33.97 6.28
2018-05-02 24.32 24.5 24.01 24.5 9,222 34.51 6.38
2018-05-01 23.85 24.5 23.85 24.25 10,465 34.16 6.31
2018-04-30 24.36 24.81 24 24.09 16,474 33.93 6.27
2018-04-27 24 24.21 24 24.2 12,566 34.09 6.3
2018-04-26 24.46 24.75 24 24.03 11,574 33.85 6.25
2018-04-25 24.96 24.96 24 24.16 14,839 - 6.84
2018-04-24 24.45 24.75 24.39 24.7 16,093 - 7
2018-04-23 24.6 25 24.16 24.45 27,799 - 6.93
2018-04-20 24.67 24.99 24.15 24.4 18,032 - 6.91
2018-04-19 24.7 24.86 24.39 24.55 6,798 - 6.95
2018-04-18 24.47 24.75 24.36 24.69 7,327 - 6.99
2018-04-17 24.4 24.68 24.27 24.41 10,128 - 6.92
2018-04-16 24.57 24.73 24.25 24.25 4,099 - 6.87
2018-04-13 24.66 24.98 24.25 24.45 11,250 - 6.93
2018-04-12 24.53 24.95 24.42 24.48 20,397 - 6.93
2018-04-11 24.41 24.6 24.25 24.45 38,811 - 6.93
2018-04-10 24.59 24.6 24.45 24.5 6,626 - 6.94
2018-04-09 24.46 24.7 24.44 24.58 12,468 - 6.96
2018-04-06 24.56 24.89 24.11 24.11 31,674 - 6.83
2018-04-05 24.65 24.7 24.48 24.62 10,836 - 6.97
2018-04-04 24.5 24.9 24.33 24.87 23,498 - 7.05
2018-04-03 24.9 24.95 24.5 24.68 14,540 - 6.99
2018-04-02 24.32 24.98 24.14 24.98 22,978 - 7.08
2018-03-30 0 0 0 24.4 0 - -
2018-03-29 24.4 24.4 20.76 24.4 25,340 - 6.91
2018-03-28 24.95 24.95 24.17 24.45 14,571 - 6.93
2018-03-27 24.63 24.74 24 24.2 24,025 - 6.86
2018-03-26 24.95 24.95 23.91 24.7 37,768 - 7
2018-03-23 24.39 24.99 24.05 24.62 39,362 - 6.97
2018-03-22 23.49 24.58 23.49 24.47 27,514 - 6.93
2018-03-21 23.84 23.89 23.06 23.42 17,442 - 6.63
2018-03-20 24.3 24.92 23.29 23.71 56,028 - 6.72
2018-03-19 23.86 24.44 23.84 24.22 78,926 - 6.86
2018-03-16 23.58 24.37 23.51 23.93 31,402 - 6.78
2018-03-15 23 23.91 23 23.5 26,963 - 6.66
2018-03-14 22.59 23.56 22.4 23.05 76,765 - 6.53
2018-03-13 22.8 22.8 22.35 22.53 34,354 - 6.38
2018-03-12 22.2 23.5 21.85 22.12 37,032 - 6.27
2018-03-09 22.33 22.5 22.02 22.33 17,215 - 6.33
2018-03-08 22.7 23.2 21.56 22.44 24,062 - 6.36
2018-03-07 23.14 23.3 22.56 22.56 10,809 - 6.39
2018-03-06 22.92 23.38 22.5 22.5 19,387 - 6.37
2018-03-05 22.9 23.07 22.71 22.75 12,409 - 6.44
2018-03-02 22.5 23.04 22.5 22.91 18,360 - 6.49
2018-03-01 22.76 23.2 22.5 22.54 22,540 - 6.39
2018-02-28 23 23.5 22.91 23 18,936 - 6.52
2018-02-27 22.83 23.12 22.16 22.86 17,110 - 6.48
2018-02-26 23 23.3 22.49 22.98 9,730 - 6.51
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
2018-02-19 0 0 0 22.68 0 - -
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
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 Price26.9Jun 19,2018
Min Stock Price14.61Jul 27,2017
Avg Stock Price19.67

ESQUIRE FIN HLD Historical PE ratio: Past 5 years

Max PE Ratio37.89Jun 19,2018
Min PE Ratio33.85Apr 26,2018
Avg PE Ratio35.34

ESQUIRE FIN HLD Historical PS ratio: Past 5 years

Max PS Ratio7.08Apr 02,2018
Min PS Ratio3.46Jul 27,2017
Avg PS Ratio6.02

ESQ Industry Peers

Company Price Change (%)
Avenue Financal (AVNU)19.650.54 (2.83%)
Norwood Financial (NWFL)36.820.18 (0.49%)
Lcnb (LCNB)20.050.45 (2.3%)
Cb Financial (CBFV)35.50.4 (1.11%)

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 $26.89, and a closing price of $26.75 on Jun 20, 2018. Looking at ESQUIRE FIN HLD stock history data, the P/S ratio was at a low of 3.46 on Jul 27, 2017.