Escalade, Incorporated - ESCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.93	14.11	14.11	14.18	13.73	9,632
February 19, 2026	13.91	13.95	13.95	13.95	13.85	8,424
February 18, 2026	14.04	13.89	13.89	14.04	13.82	11,800
February 17, 2026	14.13	14.04	14.04	14.13	14.04	7,100
February 13, 2026	14.14	14.05	14.05	14.17	13.99	12,525
February 12, 2026	14.31	14.24	14.24	14.31	13.8	13,100
February 11, 2026	14.24	14.19	14.19	14.34	14.19	7,907
February 10, 2026	14.15	14.25	14.25	14.44	14.15	12,825
February 09, 2026	14.37	14.11	14.11	14.38	14.11	14,400
February 06, 2026	14.81	14.31	14.31	14.81	14.31	22,000
February 05, 2026	14.59	14.64	14.64	14.79	14.5	14,312
February 04, 2026	14.9	14.78	14.78	14.9	14.65	18,219
February 03, 2026	14.91	14.88	14.88	14.93	14.55	28,500
February 02, 2026	14.56	14.86	14.86	14.96	14.38	22,743
January 30, 2026	14.25	14.54	14.54	14.57	13.94	23,830
January 29, 2026	13.9	14.26	14.26	14.26	13.9	8,724
January 28, 2026	14.24	14.1	14.1	14.44	13.99	16,546
January 27, 2026	14.48	14.24	14.24	14.54	14.15	7,600
January 26, 2026	14.14	14.4	14.4	14.57	14.14	20,725
January 23, 2026	14.32	14.14	14.14	14.43	14.04	12,235
January 22, 2026	14.2	14.41	14.41	14.44	14.2	17,300
January 21, 2026	13.96	14.19	14.19	14.25	13.87	12,900
January 20, 2026	14	13.8	13.8	14.25	13.77	25,600
January 16, 2026	14	14.06	14.06	14.25	13.98	15,115
January 15, 2026	13.85	13.98	13.98	14.18	13.85	12,839
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

Escalade, Incorporated (ESCA) NASDAQ