Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
14.19
-0.40 (-2.74%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Escalade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 14.87 | 15.26 | 14.58 | 14.83 | 14.68 | -1.79% | 12,423 |
| Mar 7, 2025 | 14.75 | 15.43 | 14.75 | 15.10 | 14.95 | 1.14% | 10,639 |
| Mar 6, 2025 | 14.65 | 14.93 | 14.60 | 14.93 | 14.78 | 1.50% | 8,422 |
| Mar 5, 2025 | 14.68 | 14.98 | 14.42 | 14.71 | 14.56 | -1.54% | 18,888 |
| Mar 4, 2025 | 14.58 | 15.02 | 14.58 | 14.94 | 14.79 | 1.98% | 13,955 |
| Mar 3, 2025 | 15.19 | 15.31 | 14.65 | 14.65 | 14.51 | -3.81% | 17,879 |
| Feb 28, 2025 | 14.77 | 15.23 | 14.77 | 15.23 | 15.08 | 3.11% | 18,770 |
| Feb 27, 2025 | 15.50 | 15.50 | 14.70 | 14.77 | 14.62 | -6.10% | 8,845 |
| Feb 26, 2025 | 15.90 | 15.90 | 15.32 | 15.73 | 15.57 | 0.64% | 15,467 |
| Feb 25, 2025 | 15.39 | 15.91 | 15.29 | 15.63 | 15.48 | 2.36% | 18,968 |
| Feb 24, 2025 | 15.28 | 16.24 | 15.06 | 15.27 | 15.12 | 1.06% | 21,844 |
| Feb 21, 2025 | 15.90 | 16.20 | 15.11 | 15.11 | 14.96 | -4.31% | 18,483 |
| Feb 20, 2025 | 15.25 | 16.15 | 15.25 | 15.79 | 15.63 | 1.48% | 20,860 |
| Feb 19, 2025 | 15.25 | 15.61 | 15.22 | 15.56 | 15.41 | 1.63% | 16,068 |
| Feb 18, 2025 | 15.50 | 15.60 | 14.80 | 15.31 | 15.16 | 1.46% | 10,737 |
| Feb 14, 2025 | 15.64 | 15.66 | 15.09 | 15.09 | 14.94 | -1.50% | 14,372 |