Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.31	19.55	18.52	19.26	19.26	0.63%	23,335
Oct 1, 2026	19.01	19.23	18.50	19.14	19.14	0.58%	34,255
Sep 30, 2026	19.38	19.50	18.94	19.03	19.03	-1.60%	23,237
Sep 29, 2026	19.32	19.36	18.94	19.34	19.34	-0.15%	23,362
Sep 28, 2026	19.52	19.73	19.34	19.37	19.37	-0.77%	34,520
Sep 25, 2026	19.35	19.70	19.19	19.52	19.52	1.09%	29,386
Sep 24, 2026	19.08	19.38	19.02	19.31	19.31	1.21%	20,121
Sep 23, 2026	19.36	19.36	18.90	19.08	19.08	-1.95%	32,153
Sep 22, 2026	19.61	19.71	19.25	19.46	19.46	0.15%	20,052
Sep 21, 2026	19.50	19.70	19.12	19.43	19.43	-	28,073
Sep 18, 2026	19.47	19.66	19.37	19.43	19.43	-0.21%	47,586
Sep 17, 2026	19.84	19.84	19.24	19.47	19.47	-0.82%	27,114
Sep 16, 2026	19.83	19.89	19.38	19.63	19.63	-0.56%	28,532
Sep 15, 2026	19.58	19.76	19.19	19.74	19.74	1.39%	26,605
Sep 14, 2026	19.41	19.79	19.10	19.47	19.47	-0.21%	30,075
Sep 11, 2026	19.93	20.00	19.45	19.51	19.51	-1.01%	24,323
Sep 10, 2026	20.12	20.12	19.65	19.71	19.71	-2.43%	27,814
Sep 9, 2026	20.47	20.53	20.19	20.20	20.20	-2.08%	21,810
Sep 8, 2026	20.85	21.02	20.59	20.63	20.63	-1.15%	33,921
Sep 4, 2026	20.31	20.93	20.31	20.87	20.87	2.83%	28,060
Sep 3, 2026	20.33	20.42	20.01	20.30	20.30	0.17%	23,409
Sep 2, 2026	20.16	20.46	20.14	20.26	20.26	0.70%	28,631
Sep 1, 2026	20.10	20.66	19.94	20.12	20.12	-0.20%	35,501
Aug 31, 2026	20.39	20.61	20.01	20.16	20.16	-0.10%	31,108
Aug 28, 2026	20.17	20.53	20.10	20.18	20.18	0.65%	21,893
Aug 27, 2026	19.92	20.29	19.87	20.05	20.05	0.60%	17,728
Aug 26, 2026	20.18	20.18	19.60	19.93	19.93	-1.19%	33,647
Aug 25, 2026	21.04	21.26	19.92	20.17	20.17	-3.95%	56,731
Aug 24, 2026	21.36	21.36	20.75	21.00	21.00	-0.43%	45,983
Aug 21, 2026	20.88	21.19	20.68	21.09	21.09	1.98%	29,758
Aug 20, 2026	20.51	20.90	20.50	20.68	20.68	-0.34%	31,893
Aug 19, 2026	20.87	20.87	20.30	20.75	20.75	2.07%	32,189
Aug 18, 2026	20.26	20.86	19.93	20.33	20.33	0.35%	32,586
Aug 17, 2026	20.10	20.98	20.10	20.26	20.26	0.97%	49,468
Aug 14, 2026	20.90	20.90	20.00	20.07	20.07	-3.63%	41,687
Aug 13, 2026	21.04	21.37	20.57	20.82	20.82	0.82%	41,490
Aug 12, 2026	20.71	21.00	20.51	20.65	20.65	-0.53%	38,192
Aug 11, 2026	21.31	21.65	20.50	20.76	20.76	-2.85%	136,018
Aug 10, 2026	22.60	22.60	21.21	21.37	21.37	-5.44%	64,505
Aug 7, 2026	22.53	23.07	22.24	22.60	22.60	1.62%	36,290
Aug 6, 2026	22.77	23.00	22.00	22.24	22.24	-0.40%	57,176
Aug 5, 2026	22.00	22.45	21.75	22.33	22.33	1.50%	86,072
Aug 4, 2026	21.48	22.15	20.80	22.00	22.00	2.95%	110,869
Aug 3, 2026	20.33	21.60	20.25	21.37	21.37	7.60%	74,184
Jul 31, 2026	20.77	20.94	18.53	19.86	19.86	-4.89%	79,797
Jul 30, 2026	19.95	21.29	19.42	20.88	20.88	6.31%	59,209
Jul 29, 2026	19.66	19.99	19.35	19.64	19.64	-1.26%	22,624
Jul 28, 2026	19.15	19.98	19.15	19.89	19.89	4.96%	40,496
Jul 27, 2026	18.99	19.41	18.72	18.95	18.95	1.72%	28,389
Jul 24, 2026	18.89	18.89	18.01	18.63	18.63	-0.32%	23,749