Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
15.00
-0.19 (-1.25%)
May 20, 2025, 4:00 PM - Market closed
Escalade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 15.35 | 15.45 | 14.80 | 14.98 | 14.98 | -1.38% | 16,911 |
| May 19, 2025 | 15.12 | 15.41 | 14.94 | 15.19 | 15.19 | 0.46% | 21,676 |
| May 16, 2025 | 15.31 | 15.58 | 15.12 | 15.12 | 15.12 | -1.18% | 13,849 |
| May 15, 2025 | 15.11 | 15.65 | 15.11 | 15.30 | 15.30 | 2.34% | 7,096 |
| May 14, 2025 | 15.85 | 15.85 | 14.81 | 14.95 | 14.95 | -5.68% | 19,566 |
| May 13, 2025 | 15.33 | 15.85 | 15.33 | 15.85 | 15.85 | 2.72% | 13,865 |
| May 12, 2025 | 15.27 | 15.73 | 15.13 | 15.43 | 15.43 | 4.61% | 17,905 |
| May 9, 2025 | 15.19 | 15.19 | 14.70 | 14.75 | 14.75 | -1.67% | 6,270 |
| May 8, 2025 | 14.88 | 15.00 | 14.76 | 15.00 | 15.00 | 0.87% | 8,078 |
| May 7, 2025 | 15.28 | 15.28 | 14.47 | 14.87 | 14.87 | -1.26% | 11,701 |
| May 6, 2025 | 14.51 | 15.67 | 14.31 | 15.06 | 15.06 | 1.55% | 19,698 |
| May 5, 2025 | 14.69 | 15.08 | 14.69 | 14.83 | 14.83 | -3.07% | 10,392 |
| May 2, 2025 | 14.83 | 15.41 | 14.80 | 15.30 | 15.30 | 4.15% | 9,844 |
| May 1, 2025 | 14.99 | 14.99 | 14.53 | 14.69 | 14.69 | -3.23% | 11,592 |
| Apr 30, 2025 | 14.64 | 15.18 | 14.64 | 15.18 | 15.18 | 4.83% | 18,060 |
| Apr 29, 2025 | 14.21 | 15.00 | 14.21 | 14.48 | 14.48 | 0.63% | 22,302 |
| Apr 28, 2025 | 14.54 | 14.63 | 14.07 | 14.39 | 14.39 | -1.37% | 15,041 |
| Apr 25, 2025 | 14.82 | 14.94 | 14.20 | 14.59 | 14.59 | -2.34% | 13,609 |
| Apr 24, 2025 | 15.08 | 15.14 | 14.82 | 14.94 | 14.94 | -1.32% | 14,769 |
| Apr 23, 2025 | 15.36 | 15.63 | 14.52 | 15.14 | 15.14 | 1.14% | 21,627 |
| Apr 22, 2025 | 14.64 | 15.20 | 14.38 | 14.97 | 14.97 | 3.67% | 21,982 |
| Apr 21, 2025 | 14.69 | 14.83 | 14.33 | 14.44 | 14.44 | -2.50% | 25,265 |
| Apr 17, 2025 | 14.80 | 15.15 | 14.80 | 14.81 | 14.81 | -0.07% | 16,672 |
| Apr 16, 2025 | 14.50 | 15.01 | 14.50 | 14.82 | 14.82 | 1.86% | 15,130 |
| Apr 15, 2025 | 15.04 | 15.08 | 14.54 | 14.55 | 14.55 | -3.26% | 10,938 |
| Apr 14, 2025 | 15.45 | 15.70 | 14.85 | 15.04 | 15.04 | -0.46% | 12,168 |
| Apr 11, 2025 | 14.60 | 15.27 | 14.45 | 15.11 | 15.11 | 1.75% | 11,871 |
| Apr 10, 2025 | 14.91 | 14.99 | 14.69 | 14.85 | 14.85 | -3.00% | 15,063 |
| Apr 9, 2025 | 14.10 | 16.01 | 14.10 | 15.31 | 15.31 | 6.65% | 21,132 |
| Apr 8, 2025 | 15.50 | 15.50 | 14.24 | 14.36 | 14.36 | -4.24% | 23,614 |
| Apr 7, 2025 | 15.62 | 15.85 | 14.45 | 14.99 | 14.99 | -6.89% | 41,335 |
| Apr 4, 2025 | 14.52 | 16.26 | 14.52 | 16.10 | 15.94 | 4.48% | 43,224 |
| Apr 3, 2025 | 16.27 | 16.47 | 15.03 | 15.41 | 15.26 | -6.72% | 26,980 |
| Apr 2, 2025 | 15.71 | 16.99 | 15.69 | 16.52 | 16.36 | 4.69% | 34,584 |
| Apr 1, 2025 | 15.46 | 16.07 | 15.46 | 15.78 | 15.62 | 3.14% | 28,087 |
| Mar 31, 2025 | 15.37 | 15.97 | 15.30 | 15.30 | 15.15 | - | 30,473 |
| Mar 28, 2025 | 15.64 | 15.80 | 15.30 | 15.30 | 15.15 | -2.98% | 10,359 |
| Mar 27, 2025 | 15.35 | 15.92 | 15.35 | 15.77 | 15.61 | 4.30% | 15,987 |
| Mar 26, 2025 | 14.71 | 15.37 | 14.71 | 15.12 | 14.97 | 3.07% | 12,065 |
| Mar 25, 2025 | 15.17 | 15.34 | 14.66 | 14.67 | 14.53 | -2.52% | 22,861 |
| Mar 24, 2025 | 15.06 | 15.41 | 15.01 | 15.05 | 14.90 | 1.76% | 21,666 |
| Mar 21, 2025 | 14.65 | 14.87 | 14.65 | 14.79 | 14.64 | -0.34% | 33,028 |
| Mar 20, 2025 | 14.87 | 15.20 | 14.80 | 14.84 | 14.69 | -0.27% | 7,010 |
| Mar 19, 2025 | 15.15 | 15.15 | 14.81 | 14.88 | 14.73 | -0.67% | 13,573 |
| Mar 18, 2025 | 15.00 | 15.05 | 14.72 | 14.98 | 14.83 | -0.13% | 10,012 |
| Mar 17, 2025 | 15.10 | 15.23 | 14.87 | 15.00 | 14.85 | -0.20% | 8,511 |
| Mar 14, 2025 | 14.97 | 15.17 | 14.92 | 15.03 | 14.88 | 1.83% | 9,440 |
| Mar 13, 2025 | 14.88 | 15.25 | 14.49 | 14.76 | 14.61 | -5.45% | 13,139 |
| Mar 12, 2025 | 15.00 | 15.61 | 14.50 | 15.61 | 15.46 | 4.21% | 26,550 |
| Mar 11, 2025 | 14.93 | 15.04 | 14.62 | 14.98 | 14.83 | 1.01% | 14,104 |