Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.48	22.15	20.80	22.00	22.00	2.95%	110,866
Aug 3, 2026	20.33	21.60	20.25	21.37	21.37	7.60%	73,974
Jul 31, 2026	20.77	20.94	18.53	19.86	19.86	-4.89%	79,745
Jul 30, 2026	19.95	21.29	19.42	20.88	20.88	6.31%	59,156
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%	39,541
Jul 27, 2026	18.99	19.41	18.72	18.95	18.95	1.72%	28,388
Jul 24, 2026	18.89	18.89	18.01	18.63	18.63	-0.32%	23,748
Jul 23, 2026	19.19	19.19	18.52	18.69	18.69	-2.63%	19,171
Jul 22, 2026	19.23	19.26	18.67	19.20	19.20	-0.18%	20,862
Jul 21, 2026	19.28	19.62	19.13	19.23	19.23	-0.23%	18,331
Jul 20, 2026	19.26	19.55	18.91	19.28	19.28	0.18%	20,214
Jul 17, 2026	19.31	19.58	19.12	19.24	19.24	-0.67%	25,146
Jul 16, 2026	19.00	19.49	18.92	19.37	19.37	2.05%	28,992
Jul 15, 2026	18.25	19.21	18.21	18.98	18.98	4.46%	55,050
Jul 14, 2026	18.60	18.97	18.02	18.17	18.17	-1.68%	37,101
Jul 13, 2026	18.33	19.20	18.33	18.48	18.48	1.04%	31,275
Jul 10, 2026	18.27	18.51	18.10	18.29	18.29	-0.11%	25,545
Jul 9, 2026	18.31	19.15	17.98	18.31	18.31	-0.49%	20,403
Jul 8, 2026	18.38	18.43	17.88	18.40	18.40	0.44%	30,122
Jul 7, 2026	18.84	19.20	18.31	18.32	18.32	-2.66%	40,297
Jul 6, 2026	19.15	19.16	18.40	18.82	18.82	-0.46%	43,708
Jul 2, 2026	19.14	19.40	19.00	19.06	18.91	-0.42%	21,022
Jul 1, 2026	19.00	19.40	18.74	19.14	18.99	1.92%	36,813
Jun 30, 2026	18.93	18.99	18.19	18.78	18.63	-0.63%	21,349
Jun 29, 2026	19.18	19.18	18.00	18.90	18.75	-1.97%	46,571
Jun 26, 2026	18.55	19.39	18.31	19.28	19.13	4.67%	182,571
Jun 25, 2026	18.55	19.07	18.19	18.42	18.27	-0.70%	27,315
Jun 24, 2026	18.78	19.00	18.17	18.55	18.40	-1.43%	29,197
Jun 23, 2026	18.60	18.93	18.11	18.82	18.67	0.86%	19,851
Jun 22, 2026	18.65	18.83	18.23	18.66	18.51	0.05%	29,991
Jun 18, 2026	18.34	18.77	18.18	18.65	18.50	2.87%	60,096
Jun 17, 2026	18.26	18.82	17.82	18.13	17.98	-0.71%	37,868
Jun 16, 2026	18.45	18.80	18.01	18.26	18.11	-0.71%	21,624
Jun 15, 2026	18.61	18.76	18.26	18.39	18.24	-1.29%	34,439
Jun 12, 2026	18.59	18.92	18.54	18.63	18.48	0.98%	14,469
Jun 11, 2026	18.70	18.93	18.38	18.45	18.30	-0.59%	20,708
Jun 10, 2026	18.32	18.66	18.18	18.56	18.41	1.98%	26,811
Jun 9, 2026	18.08	18.25	17.71	18.20	18.05	1.11%	33,347
Jun 8, 2026	17.98	18.28	17.75	18.00	17.86	0.56%	34,779
Jun 5, 2026	18.24	18.49	17.85	17.90	17.76	-2.24%	21,192
Jun 4, 2026	17.93	18.31	17.80	18.31	18.16	3.45%	19,735
Jun 3, 2026	17.89	18.09	17.54	17.70	17.56	-1.06%	27,841
Jun 2, 2026	18.14	18.35	17.71	17.89	17.75	-1.43%	16,902
Jun 1, 2026	18.86	18.86	17.92	18.15	18.00	-3.30%	27,707
May 29, 2026	18.99	19.31	18.60	18.77	18.62	-1.73%	29,424
May 28, 2026	19.15	19.49	18.93	19.10	18.95	-0.42%	19,044
May 27, 2026	18.93	19.26	18.62	19.18	19.03	1.91%	24,200
May 26, 2026	18.85	18.94	18.07	18.82	18.67	0.64%	42,150
May 22, 2026	18.79	18.93	18.52	18.70	18.55	0.38%	29,649