Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
15.30
0.00 (0.00%)
At close: Mar 31, 2025, 4:00 PM
15.76
+0.46 (3.03%)
After-hours: Mar 31, 2025, 4:25 PM EDT
Escalade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.72 | 16.02 | 15.30 | 15.30 | - | - | 21,739 |
| Mar 28, 2025 | 15.64 | 15.80 | 15.30 | 15.30 | 15.30 | -2.98% | 10,359 |
| Mar 27, 2025 | 15.35 | 15.92 | 15.35 | 15.77 | 15.77 | 4.30% | 15,987 |
| Mar 26, 2025 | 14.71 | 15.37 | 14.71 | 15.12 | 15.12 | 3.07% | 12,065 |
| Mar 25, 2025 | 15.17 | 15.34 | 14.66 | 14.67 | 14.67 | -2.52% | 22,861 |
| Mar 24, 2025 | 15.06 | 15.41 | 15.01 | 15.05 | 15.05 | 1.76% | 21,666 |
| Mar 21, 2025 | 14.65 | 14.87 | 14.65 | 14.79 | 14.79 | -0.34% | 33,028 |
| Mar 20, 2025 | 14.87 | 15.20 | 14.80 | 14.84 | 14.84 | -0.27% | 7,010 |
| Mar 19, 2025 | 15.15 | 15.15 | 14.81 | 14.88 | 14.88 | -0.67% | 13,573 |
| Mar 18, 2025 | 15.00 | 15.05 | 14.72 | 14.98 | 14.98 | -0.13% | 10,012 |
| Mar 17, 2025 | 15.10 | 15.23 | 14.87 | 15.00 | 15.00 | -0.20% | 8,511 |
| Mar 14, 2025 | 14.97 | 15.17 | 14.92 | 15.03 | 15.03 | 1.83% | 9,440 |
| Mar 13, 2025 | 14.88 | 15.25 | 14.49 | 14.76 | 14.76 | -5.45% | 13,139 |
| Mar 12, 2025 | 15.00 | 15.61 | 14.50 | 15.61 | 15.61 | 4.21% | 26,550 |
| Mar 11, 2025 | 14.93 | 15.04 | 14.62 | 14.98 | 14.98 | 1.01% | 14,104 |
| Mar 10, 2025 | 14.87 | 15.26 | 14.58 | 14.83 | 14.83 | -1.79% | 12,423 |
| Mar 7, 2025 | 14.75 | 15.43 | 14.75 | 15.10 | 15.10 | 1.14% | 10,639 |
| Mar 6, 2025 | 14.65 | 14.93 | 14.60 | 14.93 | 14.93 | 1.50% | 8,422 |
| Mar 5, 2025 | 14.68 | 14.98 | 14.42 | 14.71 | 14.71 | -1.54% | 18,888 |
| Mar 4, 2025 | 14.58 | 15.02 | 14.58 | 14.94 | 14.94 | 1.98% | 13,955 |
| Mar 3, 2025 | 15.19 | 15.31 | 14.65 | 14.65 | 14.65 | -3.81% | 17,879 |
| Feb 28, 2025 | 14.77 | 15.23 | 14.77 | 15.23 | 15.23 | 3.11% | 18,770 |
| Feb 27, 2025 | 15.50 | 15.50 | 14.70 | 14.77 | 14.77 | -6.10% | 8,845 |
| Feb 26, 2025 | 15.90 | 15.90 | 15.32 | 15.73 | 15.73 | 0.64% | 15,467 |
| Feb 25, 2025 | 15.39 | 15.91 | 15.29 | 15.63 | 15.63 | 2.36% | 18,968 |
| Feb 24, 2025 | 15.28 | 16.24 | 15.06 | 15.27 | 15.27 | 1.06% | 21,844 |
| Feb 21, 2025 | 15.90 | 16.20 | 15.11 | 15.11 | 15.11 | -4.31% | 18,483 |
| Feb 20, 2025 | 15.25 | 16.15 | 15.25 | 15.79 | 15.79 | 1.48% | 20,860 |
| Feb 19, 2025 | 15.25 | 15.61 | 15.22 | 15.56 | 15.56 | 1.63% | 16,068 |
| Feb 18, 2025 | 15.50 | 15.60 | 14.80 | 15.31 | 15.31 | 1.46% | 10,737 |
| Feb 14, 2025 | 15.64 | 15.66 | 15.09 | 15.09 | 15.09 | -1.50% | 14,372 |
| Feb 13, 2025 | 15.20 | 15.52 | 14.91 | 15.32 | 15.32 | 1.73% | 14,297 |
| Feb 12, 2025 | 15.14 | 15.69 | 15.06 | 15.06 | 15.06 | -2.46% | 22,399 |
| Feb 11, 2025 | 14.55 | 15.44 | 14.55 | 15.44 | 15.44 | 5.03% | 15,187 |
| Feb 10, 2025 | 15.03 | 15.17 | 14.69 | 14.70 | 14.70 | -0.68% | 8,361 |
| Feb 7, 2025 | 15.25 | 15.35 | 14.80 | 14.80 | 14.80 | -3.08% | 11,543 |
| Feb 6, 2025 | 15.50 | 15.66 | 15.18 | 15.27 | 15.27 | -0.84% | 8,877 |
| Feb 5, 2025 | 15.40 | 15.40 | 15.12 | 15.40 | 15.40 | 2.74% | 11,148 |
| Feb 4, 2025 | 14.72 | 15.06 | 14.72 | 14.99 | 14.99 | 2.81% | 7,647 |
| Feb 3, 2025 | 14.41 | 14.83 | 14.31 | 14.58 | 14.58 | -1.62% | 20,307 |
| Jan 31, 2025 | 15.40 | 15.40 | 14.56 | 14.82 | 14.82 | -3.83% | 20,198 |
| Jan 30, 2025 | 15.68 | 15.70 | 15.34 | 15.41 | 15.41 | -0.84% | 11,316 |
| Jan 29, 2025 | 15.53 | 15.92 | 15.25 | 15.54 | 15.54 | -0.26% | 17,566 |
| Jan 28, 2025 | 16.19 | 16.19 | 15.58 | 15.58 | 15.58 | -1.70% | 15,041 |
| Jan 27, 2025 | 15.11 | 16.15 | 15.11 | 15.85 | 15.85 | 4.62% | 24,765 |
| Jan 24, 2025 | 15.33 | 15.33 | 14.84 | 15.15 | 15.15 | -1.30% | 12,209 |
| Jan 23, 2025 | 14.84 | 15.35 | 14.84 | 15.35 | 15.35 | 0.79% | 16,620 |
| Jan 22, 2025 | 15.25 | 15.50 | 15.11 | 15.23 | 15.23 | -0.39% | 17,746 |
| Jan 21, 2025 | 15.00 | 15.54 | 14.98 | 15.29 | 15.29 | 1.93% | 12,356 |
| Jan 17, 2025 | 14.95 | 15.14 | 14.78 | 15.00 | 15.00 | 1.56% | 14,828 |