Skip to main content
Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
15.38
+0.09 (0.59%)
Jan 22, 2025, 2:16 PM EST - Market open

Escalade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.0015.5414.9815.2915.291.93%12,356
Jan 17, 202514.9515.1414.7815.0015.001.56%14,828
Jan 16, 202514.8515.0114.6614.7714.77-1.27%16,706
Jan 15, 202515.0015.0014.5914.9614.962.12%9,807
Jan 14, 202514.6214.8114.4814.6514.651.52%12,104
Jan 13, 202514.1814.5314.0814.4314.430.98%15,088
Jan 10, 202514.3214.5314.2014.2914.29-2.32%25,595
Jan 8, 202514.3114.8114.2614.6314.630.83%22,155
Jan 7, 202514.6914.7714.3914.5114.510.42%47,024
Jan 6, 202514.8215.0014.3814.4514.45-3.73%34,168
Jan 3, 202514.7015.1714.6815.0114.861.83%13,361
Jan 2, 202514.6314.7514.4414.7414.593.22%41,142
Dec 31, 202414.3414.6614.2814.2814.130.71%17,219
Dec 30, 202414.0514.4013.9614.1814.03-1.25%17,333
Dec 27, 202414.6714.7614.3514.3614.21-2.84%21,393
Dec 26, 202414.4414.8814.4414.7814.631.16%21,584
Dec 24, 202414.5314.6514.5114.6114.461.46%14,282
Dec 23, 202414.6614.6714.4014.4014.25-1.03%14,028
Dec 20, 202414.2014.8714.2014.5514.401.11%33,456
Dec 19, 202414.6014.6414.3114.3914.24-0.83%25,449
Dec 18, 202415.1915.4814.4814.5114.36-4.66%36,388
Dec 17, 202414.7715.2614.7715.2215.062.01%29,136
Dec 16, 202415.2515.3614.6914.9214.77-2.42%30,383
Dec 13, 202415.0815.3514.6315.2915.130.86%44,680
Dec 12, 202416.2516.2515.1415.1615.00-8.07%47,554
Dec 11, 202416.6316.9916.4716.4916.320.49%48,576
Dec 10, 202415.9216.7315.7816.4116.242.56%47,957
Dec 9, 202415.4016.1015.3416.0015.843.43%36,374
Dec 6, 202415.5315.9715.3115.4715.31-0.39%36,382
Dec 5, 202415.6015.8415.3815.5315.37-0.45%35,100
Dec 4, 202415.7715.7715.4215.6015.44-1.14%11,480
Dec 3, 202416.1016.1015.5515.7815.620.13%41,058
Dec 2, 202415.2015.9915.0215.7615.605.07%58,543
Nov 29, 202414.9615.2914.7615.0014.850.07%27,133
Nov 27, 202414.8315.4014.8314.9914.840.94%40,253
Nov 26, 202415.4715.5914.1414.8514.70-4.56%43,720
Nov 25, 202415.5016.3115.5015.5615.402.17%39,129
Nov 22, 202414.8115.3114.8115.2315.070.53%39,795
Nov 21, 202414.7015.4214.7015.1514.993.91%40,178
Nov 20, 202414.5214.6514.2214.5814.430.28%40,903
Nov 19, 202413.9114.6313.9014.5414.394.15%19,062
Nov 18, 202414.3215.0313.9013.9613.82-2.99%25,699
Nov 15, 202414.5414.6414.3914.3914.24-0.48%24,341
Nov 14, 202414.5714.8014.2914.4614.310.14%27,772
Nov 13, 202414.5414.6214.4414.4414.290.14%18,791
Nov 12, 202414.6214.8714.3214.4214.27-2.76%35,006
Nov 11, 202414.9615.0014.7014.8314.680.82%51,298
Nov 8, 202414.8915.0514.6014.7114.56-1.93%42,431
Nov 7, 202415.3815.7115.0015.0014.85-1.77%20,378
Nov 6, 202414.7515.3914.7515.2715.117.01%40,283
Nov 5, 202413.7814.3213.7814.2714.123.78%10,411
Nov 4, 202413.0413.8013.0413.7513.615.20%17,307
Nov 1, 202413.0713.3813.0513.0712.940.31%23,059
Oct 31, 202414.0014.0012.8613.0312.90-6.59%48,005
Oct 30, 202414.0814.1313.9513.9513.81-1.34%6,300
Oct 29, 202413.7614.2013.7614.1414.001.58%14,686
Oct 28, 202413.3314.0813.3313.9213.784.98%11,548
Oct 25, 202413.3413.5413.2313.2613.120.15%14,210
Oct 24, 202413.1213.7813.0713.2413.10-2.22%31,932
Oct 23, 202413.4013.5413.3113.5413.400.37%10,445
Oct 22, 202413.4713.4913.3113.4913.350.30%8,602
Oct 21, 202413.7514.0013.4213.4513.31-4.41%9,821
Oct 18, 202414.2314.2814.0014.0713.93-0.78%9,255
Oct 17, 202414.0614.2213.7814.1814.032.09%8,776
Oct 16, 202413.7114.1913.6513.8913.752.81%16,849
Oct 15, 202413.6313.9613.4913.5113.370.07%16,304
Oct 14, 202413.8313.8313.2613.5013.36-1.96%14,485
Oct 11, 202413.8114.0613.7213.7713.63-0.07%11,570
Oct 10, 202413.0313.8712.9813.7813.645.11%22,527
Oct 9, 202413.2313.3012.8013.1112.98-52,114
Oct 8, 202413.9213.9213.0913.1112.98-4.79%45,078
Oct 7, 202413.7513.9513.3613.7713.63-1.22%7,576
Oct 4, 202414.2714.2713.7813.9413.650.43%21,000
Oct 3, 202413.8414.0913.5713.8813.59-0.36%9,828
Oct 2, 202414.1314.7813.8713.9313.64-1.49%14,104
Oct 1, 202414.1814.3814.0714.1413.840.50%21,769
Sep 30, 202414.2314.7013.9014.0713.780.64%37,406
Sep 27, 202413.9614.2013.9313.9813.69-0.07%53,914
Sep 26, 202414.4014.4213.8713.9913.70-1.34%19,145
Sep 25, 202414.1014.1813.7614.1813.88-0.28%14,871
Sep 24, 202414.2414.2713.7014.2213.921.72%25,563
Sep 23, 202414.0614.0613.5613.9813.691.08%10,422
Sep 20, 202413.5113.9213.3113.8313.541.32%89,235
Sep 19, 202414.1414.1413.5813.6513.360.07%19,362
Sep 18, 202413.5013.9013.3313.6413.35-0.37%17,927
Sep 17, 202413.0713.9013.0713.6913.403.83%18,872
Sep 16, 202414.5014.6312.7513.1912.91-10.43%81,990
Sep 13, 202414.5014.7314.1614.7214.411.73%11,233
Sep 12, 202414.3314.6914.3314.4714.172.84%17,959
Sep 11, 202414.4314.4313.7614.0713.78-3.76%16,759
Sep 10, 202414.3115.1014.3114.6214.315.64%39,244
Sep 9, 202413.5214.2612.8113.8413.555.65%329,791
Sep 6, 202413.0113.2313.0113.1012.830.31%5,267
Sep 5, 202413.0213.4013.0213.0612.79-0.68%5,430
Sep 4, 202412.7913.1612.6813.1512.883.71%18,938
Sep 3, 202413.7713.9412.5412.6812.41-9.30%30,069
Aug 30, 202414.2414.2413.6813.9813.69-1.76%4,512
Aug 29, 202413.6914.2513.6914.2313.933.87%7,953
Aug 28, 202413.5113.7313.5013.7013.410.74%5,277
Aug 27, 202413.5113.9213.5113.6013.32-0.22%5,355