Escalade, Incorporated - ESCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	15	14.35	14.21	15	14.1	13,800
July 01, 2025	13.84	14.18	14.04	14.54	13.84	19,100
June 30, 2025	14.33	13.98	13.98	14.56	13.94	21,539
June 27, 2025	14.04	14.21	14.21	14.25	13.77	66,335
June 26, 2025	13.61	13.95	13.95	14	13.48	9,800
June 25, 2025	13.72	13.67	13.67	14.15	13.38	12,628
June 24, 2025	14.07	14.1	14.1	14.15	13.71	28,448
June 23, 2025	13.9	13.87	13.87	13.91	13.21	24,125
June 20, 2025	13.93	13.9	13.9	13.93	13.48	31,216
June 18, 2025	13.55	13.8	13.8	13.84	13.49	17,594
June 17, 2025	13.63	13.71	13.71	13.89	13.33	21,600
June 16, 2025	14.24	13.8	13.8	14.24	13.7	21,100
June 13, 2025	14.16	13.83	13.83	14.25	13.8	13,000
June 12, 2025	13.99	14.44	14.44	14.45	13.99	14,700
June 11, 2025	14.46	14.17	14.17	14.46	14.05	16,300
June 10, 2025	14.02	14.29	14.29	14.33	14	15,000
June 09, 2025	15.04	14.05	14.05	15.04	13.86	36,142
June 06, 2025	15.41	15.04	15.04	15.41	15.04	7,641
June 05, 2025	14.83	15.11	15.11	15.12	14.6	9,613
June 04, 2025	14.82	14.7	14.7	14.95	14.53	9,600
June 03, 2025	14.52	14.73	14.73	14.82	14.33	14,047
June 02, 2025	14.96	14.67	14.67	14.98	14.51	15,719
May 30, 2025	14.6	14.84	14.84	15.06	14.6	10,800
May 29, 2025	15.78	14.77	14.77	15.78	14.58	14,900
May 28, 2025	15.3	15.52	15.52	16.04	15.3	20,600
May 27, 2025	13.89	15.31	15.31	15.44	13.87	32,100
May 23, 2025	14.01	13.61	13.61	14.07	13.58	13,351
May 22, 2025	14.5	14.16	14.16	14.69	14.11	16,447
May 21, 2025	14.9	14.68	14.68	15.23	14.62	19,400

Escalade, Incorporated (ESCA) NASDAQ