Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	14.20	14.87	14.20	14.55	14.55	1.11%	33,456
Dec 19, 2024	14.60	14.64	14.31	14.39	14.39	-0.83%	25,449
Dec 18, 2024	15.19	15.48	14.48	14.51	14.51	-4.66%	36,388
Dec 17, 2024	14.77	15.26	14.77	15.22	15.22	2.01%	29,136
Dec 16, 2024	15.25	15.36	14.69	14.92	14.92	-2.42%	30,383
Dec 13, 2024	15.08	15.35	14.63	15.29	15.29	0.86%	44,680
Dec 12, 2024	16.25	16.25	15.14	15.16	15.16	-8.07%	47,554
Dec 11, 2024	16.63	16.99	16.47	16.49	16.49	0.49%	48,576
Dec 10, 2024	15.92	16.73	15.78	16.41	16.41	2.56%	47,957
Dec 9, 2024	15.40	16.10	15.34	16.00	16.00	3.43%	36,374
Dec 6, 2024	15.53	15.97	15.31	15.47	15.47	-0.39%	36,382
Dec 5, 2024	15.60	15.84	15.38	15.53	15.53	-0.45%	35,100
Dec 4, 2024	15.77	15.77	15.42	15.60	15.60	-1.14%	11,480
Dec 3, 2024	16.10	16.10	15.55	15.78	15.78	0.13%	41,058
Dec 2, 2024	15.20	15.99	15.02	15.76	15.76	5.07%	58,543
Nov 29, 2024	14.96	15.29	14.76	15.00	15.00	0.07%	27,133
Nov 27, 2024	14.83	15.40	14.83	14.99	14.99	0.94%	40,253
Nov 26, 2024	15.47	15.59	14.14	14.85	14.85	-4.56%	43,720
Nov 25, 2024	15.50	16.31	15.50	15.56	15.56	2.17%	39,129
Nov 22, 2024	14.81	15.31	14.81	15.23	15.23	0.53%	39,795
Nov 21, 2024	14.70	15.42	14.70	15.15	15.15	3.91%	40,178
Nov 20, 2024	14.52	14.65	14.22	14.58	14.58	0.28%	40,903
Nov 19, 2024	13.91	14.63	13.90	14.54	14.54	4.15%	19,062
Nov 18, 2024	14.32	15.03	13.90	13.96	13.96	-2.99%	25,699
Nov 15, 2024	14.54	14.64	14.39	14.39	14.39	-0.48%	24,341
Nov 14, 2024	14.57	14.80	14.29	14.46	14.46	0.14%	27,772
Nov 13, 2024	14.54	14.62	14.44	14.44	14.44	0.14%	18,791
Nov 12, 2024	14.62	14.87	14.32	14.42	14.42	-2.76%	35,006
Nov 11, 2024	14.96	15.00	14.70	14.83	14.83	0.82%	51,298
Nov 8, 2024	14.89	15.05	14.60	14.71	14.71	-1.93%	42,431
Nov 7, 2024	15.38	15.71	15.00	15.00	15.00	-1.77%	20,378
Nov 6, 2024	14.75	15.39	14.75	15.27	15.27	7.01%	40,283
Nov 5, 2024	13.78	14.32	13.78	14.27	14.27	3.78%	10,411
Nov 4, 2024	13.04	13.80	13.04	13.75	13.75	5.20%	17,307
Nov 1, 2024	13.07	13.38	13.05	13.07	13.07	0.31%	23,059
Oct 31, 2024	14.00	14.00	12.86	13.03	13.03	-6.59%	48,005
Oct 30, 2024	14.08	14.13	13.95	13.95	13.95	-1.34%	6,300
Oct 29, 2024	13.76	14.20	13.76	14.14	14.14	1.58%	14,686
Oct 28, 2024	13.33	14.08	13.33	13.92	13.92	4.98%	11,548
Oct 25, 2024	13.34	13.54	13.23	13.26	13.26	0.15%	14,210
Oct 24, 2024	13.12	13.78	13.07	13.24	13.24	-2.22%	31,932
Oct 23, 2024	13.40	13.54	13.31	13.54	13.54	0.37%	10,445
Oct 22, 2024	13.47	13.49	13.31	13.49	13.49	0.30%	8,602
Oct 21, 2024	13.75	14.00	13.42	13.45	13.45	-4.41%	9,821
Oct 18, 2024	14.23	14.28	14.00	14.07	14.07	-0.78%	9,255
Oct 17, 2024	14.06	14.22	13.78	14.18	14.18	2.09%	8,776
Oct 16, 2024	13.71	14.19	13.65	13.89	13.89	2.81%	16,849
Oct 15, 2024	13.63	13.96	13.49	13.51	13.51	0.07%	16,304
Oct 14, 2024	13.83	13.83	13.26	13.50	13.50	-1.96%	14,485
Oct 11, 2024	13.81	14.06	13.72	13.77	13.77	-0.07%	11,570
Oct 10, 2024	13.03	13.87	12.98	13.78	13.78	5.11%	22,527
Oct 9, 2024	13.23	13.30	12.80	13.11	13.11	-	52,114
Oct 8, 2024	13.92	13.92	13.09	13.11	13.11	-4.79%	45,078
Oct 7, 2024	13.75	13.95	13.36	13.77	13.77	-1.22%	7,576
Oct 4, 2024	14.27	14.27	13.78	13.94	13.79	0.43%	21,000
Oct 3, 2024	13.84	14.09	13.57	13.88	13.73	-0.36%	9,828
Oct 2, 2024	14.13	14.78	13.87	13.93	13.78	-1.49%	14,104
Oct 1, 2024	14.18	14.38	14.07	14.14	13.99	0.50%	21,769
Sep 30, 2024	14.23	14.70	13.90	14.07	13.92	0.64%	37,406
Sep 27, 2024	13.96	14.20	13.93	13.98	13.83	-0.07%	53,914
Sep 26, 2024	14.40	14.42	13.87	13.99	13.84	-1.34%	19,145
Sep 25, 2024	14.10	14.18	13.76	14.18	14.03	-0.28%	14,871
Sep 24, 2024	14.24	14.27	13.70	14.22	14.07	1.72%	25,563
Sep 23, 2024	14.06	14.06	13.56	13.98	13.83	1.08%	10,422
Sep 20, 2024	13.51	13.92	13.31	13.83	13.68	1.32%	89,235
Sep 19, 2024	14.14	14.14	13.58	13.65	13.50	0.07%	19,362
Sep 18, 2024	13.50	13.90	13.33	13.64	13.49	-0.37%	17,927
Sep 17, 2024	13.07	13.90	13.07	13.69	13.54	3.83%	18,872
Sep 16, 2024	14.50	14.63	12.75	13.19	13.04	-10.43%	81,990
Sep 13, 2024	14.50	14.73	14.16	14.72	14.56	1.73%	11,233
Sep 12, 2024	14.33	14.69	14.33	14.47	14.31	2.84%	17,959
Sep 11, 2024	14.43	14.43	13.76	14.07	13.92	-3.76%	16,759
Sep 10, 2024	14.31	15.10	14.31	14.62	14.46	5.64%	39,244
Sep 9, 2024	13.52	14.26	12.81	13.84	13.69	5.65%	329,791
Sep 6, 2024	13.01	13.23	13.01	13.10	12.96	0.31%	5,267
Sep 5, 2024	13.02	13.40	13.02	13.06	12.92	-0.68%	5,430
Sep 4, 2024	12.79	13.16	12.68	13.15	13.01	3.71%	18,938
Sep 3, 2024	13.77	13.94	12.54	12.68	12.54	-9.30%	30,069
Aug 30, 2024	14.24	14.24	13.68	13.98	13.83	-1.76%	4,512
Aug 29, 2024	13.69	14.25	13.69	14.23	14.08	3.87%	7,953
Aug 28, 2024	13.51	13.73	13.50	13.70	13.55	0.74%	5,277
Aug 27, 2024	13.51	13.92	13.51	13.60	13.45	-0.22%	5,355
Aug 26, 2024	14.27	14.28	13.49	13.63	13.48	-3.20%	10,943
Aug 23, 2024	13.78	14.10	13.39	14.08	13.93	6.67%	20,632
Aug 22, 2024	13.49	13.68	13.20	13.20	13.06	-2.58%	11,433
Aug 21, 2024	13.40	14.67	13.40	13.55	13.40	0.82%	8,574
Aug 20, 2024	13.66	13.70	13.44	13.44	13.30	-1.75%	4,275
Aug 19, 2024	13.85	13.85	13.60	13.68	13.53	-1.58%	3,753
Aug 16, 2024	13.89	14.13	13.52	13.90	13.75	-0.22%	11,326
Aug 15, 2024	13.04	14.06	13.04	13.93	13.78	10.73%	9,375
Aug 14, 2024	12.79	12.93	12.58	12.58	12.44	-2.10%	14,663
Aug 13, 2024	12.80	12.85	12.65	12.85	12.71	1.58%	7,238
Aug 12, 2024	12.65	12.80	12.65	12.65	12.51	-0.94%	9,090
Aug 9, 2024	13.00	13.01	12.72	12.77	12.63	-1.08%	8,949
Aug 8, 2024	12.79	13.14	12.79	12.91	12.77	2.79%	9,951
Aug 7, 2024	13.24	13.24	12.56	12.56	12.43	-3.38%	14,060
Aug 6, 2024	12.77	13.25	12.57	13.00	12.86	1.72%	17,813
Aug 5, 2024	12.98	13.17	12.72	12.78	12.64	-4.63%	18,304
Aug 2, 2024	13.69	13.71	13.40	13.40	13.26	-5.43%	13,464
Aug 1, 2024	14.41	14.41	14.17	14.17	14.02	-4.77%	11,708