Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	14.74	15.01	14.61	14.88	14.72	0.95%	16,534
Jul 30, 2024	14.54	14.80	14.33	14.74	14.58	3.00%	9,315
Jul 29, 2024	14.87	14.87	14.07	14.31	14.16	-4.28%	19,004
Jul 26, 2024	14.71	15.05	14.07	14.95	14.79	0.40%	19,001
Jul 25, 2024	14.26	14.99	13.09	14.89	14.73	1.78%	20,375
Jul 24, 2024	14.86	14.99	14.60	14.63	14.47	-1.01%	10,434
Jul 23, 2024	14.74	14.81	14.60	14.78	14.62	0.27%	10,362
Jul 22, 2024	14.47	14.85	14.33	14.74	14.58	3.29%	21,925
Jul 19, 2024	14.64	14.96	14.27	14.27	14.12	-2.39%	10,464
Jul 18, 2024	14.76	15.04	14.55	14.62	14.46	-0.95%	30,119
Jul 17, 2024	15.02	15.03	14.64	14.76	14.60	-1.93%	15,234
Jul 16, 2024	14.32	15.11	14.32	15.05	14.89	6.51%	25,251
Jul 15, 2024	14.25	14.54	14.02	14.13	13.98	-0.28%	18,578
Jul 12, 2024	13.69	14.28	13.68	14.17	14.02	4.58%	15,207
Jul 11, 2024	13.00	13.73	12.73	13.55	13.40	6.27%	19,662
Jul 10, 2024	12.75	12.90	12.75	12.75	12.61	-	10,314
Jul 9, 2024	12.79	12.86	12.59	12.75	12.61	-0.93%	13,334
Jul 8, 2024	12.93	12.94	12.80	12.87	12.73	-0.23%	11,684
Jul 5, 2024	13.45	13.46	12.82	12.90	12.61	-4.44%	54,105
Jul 3, 2024	13.68	13.69	13.37	13.50	13.20	-0.30%	14,726
Jul 2, 2024	13.67	13.75	13.50	13.54	13.24	-1.88%	10,095
Jul 1, 2024	13.72	13.81	12.87	13.80	13.49	0.07%	52,399
Jun 28, 2024	13.56	13.79	13.11	13.79	13.48	2.30%	112,994
Jun 27, 2024	13.12	13.48	13.07	13.48	13.18	3.61%	8,590
Jun 26, 2024	12.85	13.33	12.82	13.01	12.72	0.54%	18,778
Jun 25, 2024	13.07	13.07	12.70	12.94	12.65	-0.61%	14,725
Jun 24, 2024	12.80	13.15	12.80	13.02	12.73	2.84%	12,113
Jun 21, 2024	12.72	13.07	12.64	12.66	12.38	-0.55%	33,057
Jun 20, 2024	13.03	13.03	12.53	12.73	12.45	-2.97%	13,082
Jun 18, 2024	13.09	13.40	13.05	13.12	12.83	0.85%	17,091
Jun 17, 2024	12.61	13.02	12.61	13.01	12.72	0.23%	12,136
Jun 14, 2024	13.24	13.50	12.98	12.98	12.69	-3.21%	9,790