Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	17.93	18.31	17.80	18.31	18.31	3.45%	19,578
Jun 3, 2026	17.89	18.09	17.54	17.70	17.70	-1.06%	27,841
Jun 2, 2026	18.14	18.35	17.71	17.89	17.89	-1.43%	16,902
Jun 1, 2026	18.86	18.86	17.92	18.15	18.15	-3.30%	27,705
May 29, 2026	18.99	19.31	18.60	18.77	18.77	-1.73%	29,376
May 28, 2026	19.15	19.49	18.93	19.10	19.10	-0.42%	19,044
May 27, 2026	18.93	19.26	18.62	19.18	19.18	1.91%	24,165
May 26, 2026	18.85	18.94	18.07	18.82	18.82	0.64%	42,058
May 22, 2026	18.79	18.93	18.52	18.70	18.70	0.38%	29,649
May 21, 2026	18.43	18.73	18.08	18.63	18.63	0.49%	26,242
May 20, 2026	18.37	18.82	18.03	18.54	18.54	0.71%	35,754
May 19, 2026	18.52	18.69	18.05	18.41	18.41	-1.10%	36,335
May 18, 2026	18.36	18.94	18.18	18.62	18.62	1.44%	65,594
May 15, 2026	18.79	18.79	18.17	18.35	18.35	-1.24%	34,041
May 14, 2026	18.37	18.68	18.37	18.58	18.58	1.14%	20,515
May 13, 2026	17.99	18.67	17.68	18.37	18.37	2.68%	76,061
May 12, 2026	19.11	19.11	17.89	17.89	17.89	-6.43%	46,688
May 11, 2026	19.75	19.75	18.76	19.12	19.12	-2.70%	44,253
May 8, 2026	19.80	19.86	19.51	19.65	19.65	-0.76%	28,876
May 7, 2026	20.66	20.66	19.40	19.80	19.80	-4.62%	63,438
May 6, 2026	19.94	21.02	19.56	20.76	20.76	4.43%	51,002
May 5, 2026	20.16	21.32	18.97	19.88	19.88	-0.15%	90,916
May 4, 2026	18.49	21.20	18.42	19.91	19.91	9.34%	117,531
May 1, 2026	18.54	18.72	17.94	18.21	18.21	-2.62%	18,537
Apr 30, 2026	18.00	18.70	17.31	18.70	18.70	6.61%	53,288
Apr 29, 2026	18.16	18.16	17.32	17.54	17.54	-4.36%	24,570
Apr 28, 2026	18.48	18.60	18.03	18.34	18.34	-0.27%	14,221
Apr 27, 2026	18.02	18.51	18.02	18.39	18.39	1.66%	32,633
Apr 24, 2026	17.97	18.84	17.81	18.09	18.09	-	13,693
Apr 23, 2026	18.25	18.26	17.91	18.09	18.09	-0.44%	20,328
Apr 22, 2026	18.55	18.65	18.13	18.17	18.17	-1.94%	23,280
Apr 21, 2026	18.57	18.86	18.40	18.53	18.53	0.54%	20,153
Apr 20, 2026	18.81	18.95	18.42	18.43	18.43	-1.71%	18,577
Apr 17, 2026	18.24	18.80	18.16	18.75	18.75	3.71%	34,078
Apr 16, 2026	18.12	18.25	17.81	18.08	18.08	-0.44%	17,543
Apr 15, 2026	18.91	19.11	18.07	18.16	18.16	-3.81%	34,755
Apr 14, 2026	18.38	18.92	18.03	18.88	18.88	3.23%	70,440
Apr 13, 2026	17.63	18.39	17.61	18.29	18.29	2.58%	38,788
Apr 10, 2026	17.83	18.00	17.57	17.83	17.83	1.36%	47,271
Apr 9, 2026	17.62	17.64	17.13	17.59	17.59	-1.07%	33,305
Apr 8, 2026	17.82	18.03	17.49	17.78	17.78	2.18%	20,966
Apr 7, 2026	17.30	17.59	17.06	17.40	17.40	0.69%	36,698
Apr 6, 2026	18.02	18.22	17.15	17.28	17.28	-4.31%	58,610
Apr 2, 2026	17.92	18.44	17.73	18.21	18.06	0.33%	44,889
Apr 1, 2026	17.55	18.39	17.51	18.15	18.00	5.71%	66,848
Mar 31, 2026	17.52	17.94	16.77	17.17	17.03	-1.94%	57,867
Mar 30, 2026	17.43	17.53	17.11	17.51	17.36	0.92%	36,730
Mar 27, 2026	17.59	18.00	17.05	17.35	17.20	-1.14%	39,979
Mar 26, 2026	17.86	18.24	17.35	17.55	17.40	-2.12%	30,422
Mar 25, 2026	18.36	18.61	17.79	17.93	17.78	-0.88%	34,959