Escalade, Incorporated - ESCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14	13.86	13.86	14.06	13.8	13,533
January 13, 2026	13.9	13.96	13.96	14.05	13.74	17,205
January 12, 2026	13.73	13.92	13.92	14.06	13.72	27,300
January 09, 2026	14.07	13.72	13.72	14.23	13.71	16,100
January 08, 2026	13.97	14.1	14.1	14.25	13.97	19,040
January 07, 2026	13.94	14.09	14.09	14.17	13.94	27,800
January 06, 2026	13.73	14	14	14.07	13.62	41,809
January 05, 2026	13.58	13.85	13.85	13.88	13.55	35,200
January 02, 2026	13.5	13.69	13.54	14.02	13.42	32,100
December 31, 2025	13.41	13.49	13.49	13.63	13.35	29,930
December 30, 2025	13.39	13.41	13.41	13.61	13.35	30,200
December 29, 2025	13.42	13.32	13.32	13.45	13.26	18,400
December 26, 2025	13.13	13.38	13.38	13.38	13.01	12,300
December 24, 2025	12.82	13.22	13.22	13.27	12.82	12,700
December 23, 2025	12.67	12.75	12.75	13.06	12.67	22,200
December 22, 2025	12.85	12.74	12.74	13.14	12.74	23,400
December 19, 2025	12.97	12.79	12.79	13.06	12.79	34,200
December 18, 2025	13.15	12.99	12.99	13.2	12.99	16,000
December 17, 2025	13.14	13.05	13.05	13.35	13	18,631
December 16, 2025	13.08	13.13	13.13	13.28	13.01	16,541
December 15, 2025	13.16	13.04	13.04	13.28	13.03	27,700
December 12, 2025	13.26	13.1	13.1	13.43	13.1	23,979
December 11, 2025	12.7	13.14	13.14	13.19	12.7	49,272
December 10, 2025	12.74	12.61	12.61	13	12.53	106,032
December 09, 2025	12.81	12.7	12.7	12.87	12.7	15,009
December 08, 2025	12.49	12.67	12.67	12.75	12.49	20,700
December 05, 2025	12.59	12.57	12.57	12.78	12.57	12,145
December 04, 2025	12.88	12.65	12.65	13	12.49	28,259
December 03, 2025	12.44	13.02	13.02	13.09	12.44	27,100
December 02, 2025	12.82	12.35	12.35	12.82	12.35	23,329
December 01, 2025	13.26	12.67	12.67	13.35	12.67	46,910
November 28, 2025	13.17	13.26	13.26	13.26	13.06	10,419
November 26, 2025	13.11	13.26	13.26	13.34	13.11	15,929
November 25, 2025	13.09	13.15	13.15	13.15	13	8,413
November 24, 2025	13.33	12.96	12.96	13.45	12.96	13,000
November 21, 2025	12.25	13.23	13.23	13.32	12.25	32,926
November 20, 2025	12.62	12.25	12.25	12.77	12.25	16,000
November 19, 2025	12.61	12.39	12.39	12.92	12.39	20,000
November 18, 2025	13.01	12.68	12.68	13.19	12.68	11,500
November 17, 2025	13.18	13.01	13.01	13.26	13.01	12,839
November 14, 2025	12.55	13.15	13.15	13.35	12.55	29,650
November 13, 2025	12.7	12.61	12.61	12.86	12.61	14,900
November 12, 2025	12.54	12.67	12.67	12.86	12.5	14,245
November 11, 2025	12.35	12.54	12.54	12.56	12.32	8,924
November 10, 2025	12.02	12.3	12.3	12.39	11.89	11,900
November 07, 2025	11.55	11.91	11.91	11.96	11.55	15,800
November 06, 2025	11.94	11.54	11.54	12.21	11.54	25,000
November 05, 2025	11.61	11.97	11.97	11.99	11.61	13,830
November 04, 2025	11.57	11.61	11.61	11.8	11.49	14,500
November 03, 2025	11.6	11.7	11.7	11.93	11.51	21,100
October 31, 2025	11.41	11.51	11.51	11.64	11.41	17,500
October 30, 2025	12.69	11.42	11.42	12.69	11.42	26,130
October 29, 2025	11.55	11.41	11.41	11.76	11.41	19,100
October 28, 2025	11.69	11.55	11.55	11.74	11.55	9,133
October 27, 2025	11.94	11.69	11.69	12.16	11.68	13,000
October 24, 2025	12.04	11.94	11.94	12.17	11.91	11,037
October 23, 2025	12.25	11.88	11.88	12.25	11.88	5,274
October 22, 2025	11.77	12.23	12.23	12.25	11.74	25,813
October 21, 2025	11.78	11.71	11.71	11.9	11.71	13,420
October 20, 2025	11.7	11.77	11.77	12.15	11.7	11,500

Escalade, Incorporated (ESCA) NASDAQ