Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
12.68
-0.50 (-3.79%)
At close: Jul 24, 2025, 4:00 PM
12.61
-0.07 (-0.55%)
After-hours: Jul 24, 2025, 4:04 PM EDT
Escalade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 27, 2025 | 14.04 | 14.25 | 13.77 | 14.21 | 14.06 | 1.86% | 66,335 |
Jun 26, 2025 | 13.61 | 14.00 | 13.48 | 13.95 | 13.81 | 2.05% | 9,791 |
Jun 25, 2025 | 13.72 | 14.15 | 13.38 | 13.67 | 13.53 | -3.05% | 12,628 |
Jun 24, 2025 | 14.07 | 14.15 | 13.71 | 14.10 | 13.95 | 1.66% | 28,448 |
Jun 23, 2025 | 13.90 | 13.91 | 13.21 | 13.87 | 13.73 | -0.22% | 24,125 |
Jun 20, 2025 | 13.93 | 13.93 | 13.48 | 13.90 | 13.76 | 0.72% | 31,216 |
Jun 18, 2025 | 13.55 | 13.84 | 13.49 | 13.80 | 13.66 | 0.66% | 17,594 |
Jun 17, 2025 | 13.63 | 13.89 | 13.33 | 13.71 | 13.57 | -0.65% | 21,570 |
Jun 16, 2025 | 14.24 | 14.24 | 13.70 | 13.80 | 13.66 | -0.22% | 21,079 |
Jun 13, 2025 | 14.16 | 14.25 | 13.80 | 13.83 | 13.69 | -4.22% | 12,987 |
Jun 12, 2025 | 13.99 | 14.45 | 13.99 | 14.44 | 14.29 | 1.94% | 14,650 |
Jun 11, 2025 | 14.46 | 14.46 | 14.05 | 14.17 | 14.02 | -0.87% | 16,268 |
Jun 10, 2025 | 14.02 | 14.33 | 14.00 | 14.29 | 14.14 | 1.71% | 14,985 |
Jun 9, 2025 | 15.04 | 15.04 | 13.86 | 14.05 | 13.90 | -6.58% | 36,142 |
Jun 6, 2025 | 15.41 | 15.41 | 15.04 | 15.04 | 14.88 | -0.46% | 7,641 |
Jun 5, 2025 | 14.83 | 15.12 | 14.60 | 15.11 | 14.95 | 2.79% | 9,613 |
Jun 4, 2025 | 14.82 | 14.95 | 14.53 | 14.70 | 14.55 | -0.20% | 9,556 |
Jun 3, 2025 | 14.52 | 14.82 | 14.33 | 14.73 | 14.58 | 0.41% | 14,047 |
Jun 2, 2025 | 14.96 | 14.98 | 14.51 | 14.67 | 14.52 | -1.15% | 15,719 |
May 30, 2025 | 14.60 | 15.06 | 14.60 | 14.84 | 14.69 | 0.47% | 10,788 |
May 29, 2025 | 15.78 | 15.78 | 14.58 | 14.77 | 14.62 | -4.83% | 14,860 |
May 28, 2025 | 15.30 | 16.04 | 15.30 | 15.52 | 15.36 | 1.37% | 20,552 |
May 27, 2025 | 13.89 | 15.44 | 13.87 | 15.31 | 15.15 | 12.49% | 32,087 |
May 23, 2025 | 14.01 | 14.07 | 13.58 | 13.61 | 13.47 | -3.88% | 13,351 |
May 22, 2025 | 14.50 | 14.69 | 14.11 | 14.16 | 14.01 | -3.54% | 16,447 |
May 21, 2025 | 14.90 | 15.23 | 14.62 | 14.68 | 14.53 | -2.00% | 19,364 |
May 20, 2025 | 15.35 | 15.45 | 14.80 | 14.98 | 14.82 | -1.38% | 16,911 |
May 19, 2025 | 15.12 | 15.41 | 14.94 | 15.19 | 15.03 | 0.46% | 21,676 |
May 16, 2025 | 15.31 | 15.58 | 15.12 | 15.12 | 14.96 | -1.18% | 13,849 |
May 15, 2025 | 15.11 | 15.65 | 15.11 | 15.30 | 15.14 | 2.34% | 7,096 |
May 14, 2025 | 15.85 | 15.85 | 14.81 | 14.95 | 14.80 | -5.68% | 19,566 |
May 13, 2025 | 15.33 | 15.85 | 15.33 | 15.85 | 15.69 | 2.72% | 13,865 |