Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
12.45
-0.12 (-0.92%)
Sep 9, 2025, 4:00 PM - Market closed
Escalade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.73 | 12.73 | 12.40 | 12.41 | 12.41 | -1.19% | 10,920 |
| Sep 8, 2025 | 12.72 | 12.77 | 12.40 | 12.56 | 12.56 | -2.33% | 9,590 |
| Sep 5, 2025 | 13.02 | 13.05 | 12.66 | 12.86 | 12.86 | 0.70% | 8,240 |
| Sep 4, 2025 | 12.19 | 12.87 | 12.19 | 12.77 | 12.77 | 3.91% | 8,506 |
| Sep 3, 2025 | 12.53 | 12.87 | 12.25 | 12.29 | 12.29 | -2.69% | 13,039 |
| Sep 2, 2025 | 12.33 | 12.72 | 12.33 | 12.63 | 12.63 | 0.24% | 10,804 |
| Aug 29, 2025 | 13.00 | 13.02 | 12.37 | 12.60 | 12.60 | -2.85% | 8,527 |
| Aug 28, 2025 | 12.82 | 13.03 | 12.82 | 12.97 | 12.97 | 0.86% | 4,477 |
| Aug 27, 2025 | 12.83 | 13.04 | 12.81 | 12.86 | 12.86 | -0.23% | 6,764 |
| Aug 26, 2025 | 12.86 | 13.21 | 12.86 | 12.89 | 12.89 | -1.60% | 11,236 |
| Aug 25, 2025 | 13.18 | 13.29 | 13.07 | 13.10 | 13.10 | -2.24% | 6,202 |
| Aug 22, 2025 | 12.53 | 13.43 | 12.36 | 13.40 | 13.40 | 8.15% | 22,591 |
| Aug 21, 2025 | 12.57 | 12.57 | 12.37 | 12.39 | 12.39 | -0.08% | 3,950 |
| Aug 20, 2025 | 12.67 | 12.67 | 12.40 | 12.40 | 12.40 | -1.43% | 12,257 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.50 | 12.58 | 12.58 | -1.02% | 8,612 |
| Aug 18, 2025 | 12.23 | 12.98 | 12.19 | 12.71 | 12.71 | 4.61% | 48,490 |
| Aug 15, 2025 | 12.52 | 12.62 | 11.99 | 12.15 | 12.15 | -2.33% | 15,392 |
| Aug 14, 2025 | 12.80 | 12.99 | 12.40 | 12.44 | 12.44 | -5.83% | 14,952 |
| Aug 13, 2025 | 12.97 | 13.23 | 12.82 | 13.21 | 13.21 | 2.32% | 10,346 |
| Aug 12, 2025 | 12.42 | 12.91 | 12.40 | 12.91 | 12.91 | 5.47% | 19,146 |
| Aug 11, 2025 | 11.76 | 12.32 | 11.74 | 12.24 | 12.24 | 3.73% | 17,424 |
| Aug 8, 2025 | 12.12 | 12.23 | 11.76 | 11.80 | 11.80 | -3.04% | 12,875 |
| Aug 7, 2025 | 12.48 | 12.56 | 12.15 | 12.17 | 12.17 | -1.85% | 12,868 |
| Aug 6, 2025 | 12.08 | 12.51 | 12.05 | 12.40 | 12.40 | 1.72% | 12,963 |
| Aug 5, 2025 | 12.01 | 12.41 | 11.87 | 12.19 | 12.19 | 1.50% | 24,915 |
| Aug 4, 2025 | 11.87 | 12.41 | 11.75 | 12.01 | 12.01 | 1.95% | 48,338 |
| Aug 1, 2025 | 12.05 | 12.24 | 11.76 | 11.78 | 11.78 | -4.15% | 23,105 |
| Jul 31, 2025 | 12.20 | 12.40 | 12.14 | 12.29 | 12.29 | -1.13% | 20,792 |
| Jul 30, 2025 | 12.74 | 12.76 | 12.28 | 12.43 | 12.43 | -2.43% | 24,107 |
| Jul 29, 2025 | 12.82 | 12.82 | 12.58 | 12.74 | 12.74 | 0.16% | 7,464 |
| Jul 28, 2025 | 12.97 | 12.97 | 12.62 | 12.72 | 12.72 | -0.78% | 14,178 |
| Jul 25, 2025 | 12.61 | 13.02 | 12.56 | 12.82 | 12.82 | 1.67% | 8,062 |
| Jul 24, 2025 | 13.05 | 13.18 | 12.61 | 12.61 | 12.61 | -4.32% | 9,883 |
| Jul 23, 2025 | 13.12 | 13.18 | 12.51 | 13.18 | 13.18 | 1.00% | 11,651 |
| Jul 22, 2025 | 12.77 | 13.19 | 12.77 | 13.05 | 13.05 | 2.27% | 21,380 |
| Jul 21, 2025 | 12.35 | 12.82 | 12.35 | 12.76 | 12.76 | 4.42% | 24,109 |
| Jul 18, 2025 | 12.70 | 12.70 | 12.04 | 12.22 | 12.22 | -3.78% | 61,252 |
| Jul 17, 2025 | 12.91 | 13.03 | 12.65 | 12.70 | 12.70 | -2.46% | 16,233 |
| Jul 16, 2025 | 13.41 | 13.41 | 12.84 | 13.02 | 13.02 | -1.74% | 23,091 |
| Jul 15, 2025 | 13.97 | 13.97 | 13.21 | 13.25 | 13.25 | -5.49% | 17,746 |
| Jul 14, 2025 | 14.19 | 14.19 | 13.80 | 14.02 | 14.02 | -0.99% | 12,050 |
| Jul 11, 2025 | 14.24 | 14.45 | 14.01 | 14.16 | 14.16 | -1.12% | 10,623 |
| Jul 10, 2025 | 14.37 | 14.50 | 14.32 | 14.32 | 14.32 | -0.21% | 8,418 |
| Jul 9, 2025 | 14.38 | 14.42 | 14.32 | 14.35 | 14.35 | -0.35% | 6,341 |
| Jul 8, 2025 | 14.43 | 14.54 | 14.32 | 14.40 | 14.40 | 0.84% | 15,410 |
| Jul 7, 2025 | 14.50 | 14.63 | 14.20 | 14.28 | 14.28 | -4.67% | 26,774 |
| Jul 3, 2025 | 14.84 | 14.98 | 14.50 | 14.98 | 14.82 | 4.39% | 10,959 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.10 | 14.35 | 14.20 | 1.20% | 13,753 |
| Jul 1, 2025 | 13.84 | 14.54 | 13.84 | 14.18 | 14.03 | 1.43% | 19,055 |
| Jun 30, 2025 | 14.33 | 14.56 | 13.94 | 13.98 | 13.84 | -1.62% | 21,539 |