Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	14.91	14.93	14.55	14.88	14.88	0.13%	28,464
Feb 2, 2026	14.56	14.96	14.38	14.86	14.86	2.20%	22,716
Jan 30, 2026	14.25	14.57	13.94	14.54	14.54	1.96%	23,830
Jan 29, 2026	13.90	14.26	13.90	14.26	14.26	1.13%	8,724
Jan 28, 2026	14.24	14.44	13.99	14.10	14.10	-0.98%	16,546
Jan 27, 2026	14.48	14.54	14.15	14.24	14.24	-1.11%	7,563
Jan 26, 2026	14.14	14.57	14.14	14.40	14.40	1.84%	20,725
Jan 23, 2026	14.32	14.43	14.04	14.14	14.14	-1.87%	12,203
Jan 22, 2026	14.20	14.44	14.20	14.41	14.41	1.55%	17,284
Jan 21, 2026	13.96	14.25	13.87	14.19	14.19	2.83%	12,887
Jan 20, 2026	14.00	14.25	13.77	13.80	13.80	-1.85%	25,599
Jan 16, 2026	14.00	14.25	13.98	14.06	14.06	0.57%	15,010
Jan 15, 2026	13.85	14.18	13.85	13.98	13.98	0.87%	12,839
Jan 14, 2026	14.00	14.06	13.80	13.86	13.86	-0.72%	13,535
Jan 13, 2026	13.90	14.05	13.74	13.96	13.96	0.29%	17,205
Jan 12, 2026	13.73	14.06	13.72	13.92	13.92	1.46%	27,300
Jan 9, 2026	14.07	14.23	13.71	13.72	13.72	-2.70%	16,061
Jan 8, 2026	13.97	14.25	13.97	14.10	14.10	0.07%	19,040
Jan 7, 2026	13.94	14.17	13.94	14.09	14.09	0.64%	27,767
Jan 6, 2026	13.73	14.07	13.62	14.00	14.00	1.08%	41,809
Jan 5, 2026	13.58	13.88	13.55	13.85	13.85	1.17%	35,200
Jan 2, 2026	13.50	14.02	13.42	13.69	13.54	1.48%	32,054
Dec 31, 2025	13.41	13.63	13.35	13.49	13.34	0.60%	29,930
Dec 30, 2025	13.39	13.61	13.35	13.41	13.26	0.68%	30,177
Dec 29, 2025	13.42	13.45	13.26	13.32	13.17	-0.45%	18,387
Dec 26, 2025	13.13	13.38	13.01	13.38	13.23	1.21%	12,286
Dec 24, 2025	12.82	13.27	12.82	13.22	13.08	3.69%	12,656
Dec 23, 2025	12.67	13.06	12.67	12.75	12.61	0.08%	22,165
Dec 22, 2025	12.85	13.14	12.74	12.74	12.60	-0.39%	23,372
Dec 19, 2025	12.97	13.06	12.79	12.79	12.65	-1.54%	34,185
Dec 18, 2025	13.15	13.20	12.99	12.99	12.85	-0.46%	15,998
Dec 17, 2025	13.14	13.35	13.00	13.05	12.91	-0.61%	18,631
Dec 16, 2025	13.08	13.28	13.01	13.13	12.99	0.69%	16,541
Dec 15, 2025	13.16	13.28	13.03	13.04	12.90	-0.46%	27,662
Dec 12, 2025	13.26	13.43	13.10	13.10	12.96	-0.30%	23,979
Dec 11, 2025	12.70	13.19	12.70	13.14	13.00	4.20%	49,890
Dec 10, 2025	12.74	13.00	12.53	12.61	12.47	-0.71%	106,032
Dec 9, 2025	12.81	12.87	12.70	12.70	12.56	0.24%	15,009
Dec 8, 2025	12.49	12.75	12.49	12.67	12.53	0.80%	20,651
Dec 5, 2025	12.59	12.78	12.57	12.57	12.43	-0.63%	12,145
Dec 4, 2025	12.94	13.00	12.49	12.65	12.51	-2.84%	28,434
Dec 3, 2025	12.44	13.09	12.44	13.02	12.88	5.43%	27,060
Dec 2, 2025	12.82	12.82	12.35	12.35	12.21	-2.53%	23,329
Dec 1, 2025	13.26	13.35	12.67	12.67	12.53	-4.45%	46,910
Nov 28, 2025	13.17	13.26	13.06	13.26	13.11	-	10,419
Nov 26, 2025	13.11	13.34	13.11	13.26	13.11	0.84%	15,929
Nov 25, 2025	13.09	13.15	13.00	13.15	13.01	1.47%	9,583
Nov 24, 2025	13.33	13.45	12.96	12.96	12.82	-2.04%	12,983
Nov 21, 2025	12.25	13.32	12.25	13.23	13.09	8.00%	32,926
Nov 20, 2025	12.62	12.77	12.25	12.25	12.12	-1.13%	15,980