Escalade, Incorporated - ESCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.48	12.83	12.83	12.86	12.48	13,000
September 25, 2025	12.59	12.45	12.45	12.83	12.45	7,100
September 24, 2025	12.67	12.84	12.84	12.93	12.44	7,024
September 23, 2025	12.84	12.54	12.54	12.91	12.5	16,512
September 22, 2025	12.6	12.69	12.69	12.93	12.41	17,553
September 19, 2025	12.85	12.54	12.54	12.91	12.37	41,700
September 18, 2025	12.17	12.97	12.97	13.3	12.17	14,715
September 17, 2025	12.64	12.09	12.09	12.64	12.09	15,000
September 16, 2025	12.39	12.34	12.34	12.61	12.29	11,600
September 15, 2025	12.75	12.55	12.55	12.75	12.25	19,440
September 12, 2025	12.53	12.4	12.4	12.7	12.29	9,200
September 11, 2025	12.51	12.53	12.53	12.66	12.4	11,447
September 10, 2025	12.38	12.31	12.31	12.58	12.31	6,900
September 09, 2025	12.73	12.41	12.41	12.73	12.4	10,920
September 08, 2025	12.72	12.56	12.56	12.77	12.4	9,600
September 05, 2025	13.09	12.86	12.86	13.09	12.56	8,141
September 04, 2025	12.19	12.77	12.77	12.87	12.19	8,506
September 03, 2025	12.53	12.29	12.29	12.87	12.25	13,039
September 02, 2025	12.33	12.63	12.63	12.72	12.33	10,804
August 29, 2025	13	12.6	12.6	13.02	12.37	8,527
August 28, 2025	12.82	12.97	12.97	13.03	12.82	4,500
August 27, 2025	12.83	12.86	12.86	13.04	12.81	6,800
August 26, 2025	12.86	12.89	12.89	13.21	12.86	11,236
August 25, 2025	13.18	13.1	13.1	13.29	13.07	6,202
August 22, 2025	12.53	13.4	13.4	13.43	12.36	22,600
August 21, 2025	12.57	12.39	12.39	12.57	12.37	4,000
August 20, 2025	12.67	12.4	12.4	12.67	12.4	12,257
August 19, 2025	12.9	12.58	12.58	12.9	12.5	8,612
August 18, 2025	12.23	12.71	12.71	12.98	12.19	48,500
August 15, 2025	12.52	12.15	12.15	12.62	11.99	15,400
August 14, 2025	12.8	12.44	12.44	12.99	12.4	15,000
August 13, 2025	12.97	13.21	13.21	13.23	12.82	10,346
August 12, 2025	12.42	12.91	12.91	12.91	12.4	19,146
August 11, 2025	11.76	12.24	12.24	12.32	11.74	17,424
August 08, 2025	12.12	11.8	11.8	12.23	11.76	12,900
August 07, 2025	12.48	12.17	12.17	12.56	12.15	12,900
August 06, 2025	12.08	12.4	12.4	12.51	12.05	13,000
August 05, 2025	12.01	12.19	12.19	12.41	11.87	24,915
August 04, 2025	11.87	12.01	12.01	12.41	11.75	48,338
August 01, 2025	12.05	11.78	11.78	12.24	11.76	23,105
July 31, 2025	12.2	12.29	12.29	12.4	12.14	20,800
July 30, 2025	12.74	12.43	12.43	12.76	12.28	24,107
July 29, 2025	12.82	12.74	12.74	12.82	12.58	7,500
July 28, 2025	12.97	12.72	12.72	12.97	12.62	14,200
July 25, 2025	12.61	12.82	12.82	13.02	12.56	8,100
July 24, 2025	13.05	12.61	12.61	13.18	12.61	9,900
July 23, 2025	13.12	13.18	13.18	13.18	12.51	11,700
July 22, 2025	12.77	13.05	13.05	13.19	12.77	21,400
July 21, 2025	12.35	12.76	12.76	12.82	12.35	24,109
July 18, 2025	12.7	12.22	12.22	12.7	12.04	61,300
July 17, 2025	12.91	12.7	12.7	13.03	12.65	16,233
July 16, 2025	13.41	13.02	13.02	13.41	12.84	23,100
July 15, 2025	13.97	13.25	13.25	13.97	13.21	17,746
July 14, 2025	14.19	14.02	14.02	14.19	13.8	12,100
July 11, 2025	14.24	14.16	14.16	14.45	14.01	10,623
July 10, 2025	14.37	14.32	14.32	14.5	14.32	8,418
July 09, 2025	14.37	14.35	14.35	14.42	14.22	2,717
July 08, 2025	14.43	14.4	14.4	14.54	14.32	15,410
July 07, 2025	14.5	14.28	14.28	14.63	14.2	26,800
July 03, 2025	14.84	14.98	14.83	14.98	14.5	11,000

Escalade, Incorporated (ESCA) NASDAQ