Escalade, Incorporated - ESCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.7	11.82	11.82	12.02	11.7	9,000
October 16, 2025	12.03	11.82	11.82	12.03	11.69	9,636
October 15, 2025	12.02	11.91	11.91	12.3	11.91	14,500
October 14, 2025	11.55	11.83	11.83	11.9	11.55	12,600
October 13, 2025	11.74	11.71	11.71	11.92	11.56	21,230
October 10, 2025	11.72	11.55	11.55	11.98	11.55	25,800
October 09, 2025	11.88	11.73	11.73	11.94	11.72	22,804
October 08, 2025	12.17	11.86	11.86	12.22	11.86	16,400
October 07, 2025	12.38	12.14	12.14	12.38	12.03	9,100
October 06, 2025	12.76	12.3	12.3	12.98	11.94	43,600
October 03, 2025	12.74	12.73	12.58	13.19	12.59	29,626
October 02, 2025	12.62	12.41	12.41	12.98	12.41	14,316
October 01, 2025	12.43	12.75	12.75	12.86	12.25	14,700
September 30, 2025	12.56	12.57	12.57	12.59	12.46	9,400
September 29, 2025	12.77	12.61	12.61	12.89	12.61	8,400
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

Escalade, Incorporated (ESCA) NASDAQ